Incyte Corp. Common Stockのデータ

Incyte Corp. Common Stockの基本情報

名前 Incyte Corp. Common Stock
ティッカー INCY
国 United States
上場年 nan
セクター Health Care

Incyte Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.99 81.85 84.99 82.13 1520100.0 82.13
2021-02-12 85.2 83.2 84.99 84.33 1153800.0 84.33
2021-02-11 86.73 84.61 86.04 84.99 1066100.0 84.99
2021-02-10 88.14 84.08 87.5 85.17 2253800.0 85.17
2021-02-09 94.5 89.24 94.34 89.46 1360100.0 89.46
2021-02-08 93.71 90.1 91.08 93.62 1001400.0 93.62
2021-02-05 91.7 90.0 91.63 90.24 1315800.0 90.24
2021-02-04 92.59 90.53 91.16 90.91 881100.0 90.91
2021-02-03 93.81 90.8 93.0 90.97 896000.0 90.97
2021-02-02 94.19 91.42 92.1 93.05 1423800.0 93.05
2021-02-01 91.4 89.35 90.0 90.92 995900.0 90.92
2021-01-29 92.16 88.64 90.99 89.75 1396700.0 89.75
2021-01-28 95.1 91.17 93.7 91.27 872800.0 91.27
2021-01-27 99.38 92.45 98.04 93.0 1260700.0 93.0
2021-01-26 101.33 98.25 100.21 99.39 931300.0 99.39
2021-01-25 101.47 98.49 98.91 100.5 1352800.0 100.5
2021-01-22 98.44 94.04 94.12 97.89 1435200.0 97.89
2021-01-21 96.41 91.98 96.4 93.9 1175100.0 93.9
2021-01-20 97.18 93.72 93.98 96.37 937000.0 96.37
2021-01-19 94.59 90.82 91.32 93.96 996000.0 93.96
2021-01-15 92.52 89.32 91.64 90.56 930100.0 90.56
2021-01-14 93.58 91.7 93.4 92.04 1143400.0 92.04
2021-01-13 94.5 92.19 94.34 92.74 971800.0 92.74
2021-01-12 95.43 93.08 93.1 94.31 988500.0 94.31
2021-01-11 93.77 92.06 93.24 93.32 924600.0 93.32
2021-01-08 94.0 90.26 90.35 93.83 1458100.0 93.83
2021-01-07 90.54 84.26 85.07 90.05 1405600.0 90.05
2021-01-06 86.0 83.12 84.79 84.31 1562900.0 84.31
2021-01-05 86.64 83.68 86.64 85.87 1391000.0 85.87
2021-01-04 87.48 83.31 86.98 86.45 1567400.0 86.45
2020-12-31 87.17 85.33 86.54 86.98 561100.0 86.98
2020-12-30 89.35 86.12 86.46 86.86 594000.0 86.86
2020-12-29 87.44 85.13 87.13 85.87 739500.0 85.87
2020-12-28 88.15 86.04 87.73 86.34 1210300.0 86.34
2020-12-24 88.37 87.04 87.95 87.37 182100.0 87.37
2020-12-23 88.96 87.54 88.69 87.93 491100.0 87.93
2020-12-22 88.42 86.04 87.11 87.99 738300.0 87.99
2020-12-21 87.9 85.47 87.45 86.97 983400.0 86.97
2020-12-18 89.34 87.44 89.03 88.34 2954500.0 88.34
2020-12-17 88.36 86.32 86.97 88.28 846500.0 88.28
2020-12-16 87.29 85.5 85.93 86.23 924200.0 86.23
2020-12-15 87.52 85.17 87.22 86.27 1080100.0 86.27
2020-12-14 87.5 82.87 83.2 86.81 1717400.0 86.81
2020-12-11 82.22 80.79 81.76 81.3 1004900.0 81.3
2020-12-10 82.39 80.82 81.22 82.05 918900.0 82.05
2020-12-09 82.79 80.62 82.79 80.96 946000.0 80.96
2020-12-08 83.2 82.09 83.2 82.85 697200.0 82.85
2020-12-07 83.95 82.22 83.44 83.06 744500.0 83.06
2020-12-04 83.86 82.41 83.06 83.14 862600.0 83.14
2020-12-03 83.6 81.15 81.92 82.9 881500.0 82.9
2020-12-02 85.61 82.01 85.61 82.27 1069500.0 82.27
2020-12-01 85.73 83.75 84.46 85.42 886500.0 85.42
2020-11-30 84.97 82.89 83.05 84.54 3216900.0 84.54
2020-11-27 83.99 81.23 82.01 83.25 747900.0 83.25
2020-11-25 82.35 80.95 81.34 81.16 642000.0 81.16
2020-11-24 82.14 80.62 81.4 80.74 1037000.0 80.74
2020-11-23 83.4 81.33 82.42 81.39 1178800.0 81.39
2020-11-20 82.17 80.01 81.75 81.93 2272400.0 81.93
2020-11-19 83.42 81.03 83.1 81.69 1525300.0 81.69
2020-11-18 84.64 82.36 83.11 82.74 894200.0 82.74
2020-11-17 83.85 82.26 83.85 82.98 790700.0 82.98
2020-11-16 84.93 82.23 83.01 84.35 901600.0 84.35
2020-11-13 83.23 81.96 82.35 82.53 656700.0 82.53
2020-11-12 83.93 81.76 82.56 82.32 768800.0 82.32
2020-11-11 84.94 82.22 84.2 82.76 742500.0 82.76
2020-11-10 84.94 80.65 80.92 83.07 1618600.0 83.07
2020-11-09 84.03 80.6 83.39 81.28 1795500.0 81.28
2020-11-06 85.2 82.36 85.17 83.15 1565900.0 83.15
2020-11-05 91.05 84.37 87.25 84.65 3100000.0 84.65
2020-11-04 92.39 87.48 87.62 91.21 2087400.0 91.21
2020-11-03 86.17 83.93 84.59 84.95 1085400.0 84.95
2020-11-02 86.6 81.87 86.6 84.44 983900.0 84.44
2020-10-30 86.84 83.44 86.55 86.64 1105300.0 86.64
2020-10-29 87.99 85.48 86.94 87.02 691800.0 87.02
2020-10-28 87.9 85.31 87.35 86.99 1178600.0 86.99
2020-10-27 90.92 88.26 90.17 88.35 771000.0 88.35
2020-10-26 90.49 88.56 88.82 90.44 652100.0 90.44
2020-10-23 91.11 89.19 90.82 89.69 652000.0 89.69
2020-10-22 90.67 88.47 88.92 90.49 660600.0 90.49
2020-10-21 89.84 88.29 89.1 88.6 678900.0 88.6
2020-10-20 89.89 87.77 88.62 89.31 922600.0 89.31
2020-10-19 91.29 86.9 91.04 87.76 1037300.0 87.76
2020-10-16 92.41 90.3 91.11 90.63 1084100.0 90.63
2020-10-15 92.88 90.22 91.3 90.53 884200.0 90.53
2020-10-14 97.42 93.24 94.43 93.35 1086000.0 93.35
2020-10-13 98.12 96.09 97.26 97.08 1033300.0 97.08
2020-10-12 98.47 95.58 97.03 97.7 1240200.0 97.7
2020-10-09 96.78 92.6 92.99 95.74 1583900.0 95.74
2020-10-08 93.22 90.09 90.71 92.78 1127000.0 92.78
2020-10-07 91.18 88.62 89.68 90.45 925300.0 90.45
2020-10-06 92.34 88.32 91.97 88.6 1094100.0 88.6
2020-10-05 92.45 89.26 89.26 92.3 1095700.0 92.3
2020-10-02 91.91 87.25 91.19 88.75 1261300.0 88.75
2020-10-01 93.08 89.98 90.1 92.43 1280500.0 92.43
2020-09-30 90.79 87.87 87.87 89.74 1333600.0 89.74
2020-09-29 90.48 87.26 90.22 87.43 1136900.0 87.43
2020-09-28 90.45 87.37 87.71 90.36 1445300.0 90.36
2020-09-25 87.35 84.06 84.68 86.55 1378100.0 86.55
2020-09-24 85.31 82.98 84.99 85.07 1035700.0 85.07
2020-09-23 87.91 85.77 86.7 85.97 935700.0 85.97
2020-09-22 87.09 84.9 85.88 86.93 954400.0 86.93
2020-09-21 86.78 84.81 86.37 85.39 1472200.0 85.39
2020-09-18 91.0 85.65 90.76 86.79 3301700.0 86.79
2020-09-17 91.11 86.5 86.62 90.42 1392700.0 90.42
2020-09-16 92.99 89.85 92.6 89.94 1059100.0 89.94
2020-09-15 93.7 90.99 93.5 91.43 857500.0 91.43
2020-09-14 94.55 90.05 91.0 93.15 1429100.0 93.15
2020-09-11 90.35 87.41 89.04 88.0 803400.0 88.0
2020-09-10 91.95 88.0 90.83 88.26 900100.0 88.26
2020-09-09 92.09 89.09 90.2 91.51 1078000.0 91.51
2020-09-08 91.31 88.68 88.94 89.73 1093100.0 89.73
2020-09-04 91.66 88.9 91.63 90.49 962500.0 90.49
2020-09-03 95.98 90.61 95.98 91.57 1515300.0 91.57
2020-09-02 95.51 92.77 93.09 95.44 807200.0 95.44
2020-09-01 95.96 92.26 95.62 92.97 1121000.0 92.97
2020-08-31 96.76 93.5 93.79 96.35 876500.0 96.35
2020-08-28 94.56 93.56 94.13 93.9 675700.0 93.9
2020-08-27 95.49 93.5 94.41 94.3 744100.0 94.3
2020-08-26 94.93 92.93 94.02 93.75 687700.0 93.75
2020-08-25 95.46 93.6 94.04 95.31 583900.0 95.31
2020-08-24 94.95 92.94 94.56 94.04 849600.0 94.04
2020-08-21 95.69 93.35 95.5 94.11 2559600.0 94.11
2020-08-20 96.1 94.48 96.05 95.53 921600.0 95.53
2020-08-19 98.2 96.16 96.96 96.27 1208300.0 96.27
2020-08-18 97.97 96.15 97.51 97.56 962700.0 97.56
2020-08-17 97.8 95.3 95.3 97.48 1058600.0 97.48
2020-08-14 96.42 94.28 95.62 94.87 900700.0 94.87
2020-08-13 95.59 94.28 94.59 95.56 513100.0 95.56
2020-08-12 94.8 93.01 93.05 94.22 739000.0 94.22
2020-08-11 95.06 92.84 94.12 92.98 1571300.0 92.98
2020-08-10 97.16 92.94 96.76 94.32 1208100.0 94.32
2020-08-07 98.35 95.93 97.25 96.93 760500.0 96.93
2020-08-06 98.5 96.92 97.8 97.25 964200.0 97.25
2020-08-05 101.0 96.25 100.0 97.62 1390000.0 97.62
2020-08-04 101.96 96.89 101.0 99.95 1977700.0 99.95
2020-08-03 102.61 98.9 100.95 101.79 1942800.0 101.79
2020-07-31 101.15 98.06 100.39 98.76 1115400.0 98.76
2020-07-30 100.97 97.13 97.32 100.51 1431000.0 100.51
2020-07-29 101.55 97.8 101.09 98.04 986300.0 98.04
2020-07-28 102.32 100.2 101.76 100.61 732200.0 100.61
2020-07-27 102.68 100.15 100.15 102.09 1038200.0 102.09
2020-07-24 101.42 98.29 100.72 99.42 852300.0 99.42
2020-07-23 107.09 101.41 106.33 101.68 1154100.0 101.68
2020-07-22 107.74 104.05 107.06 105.37 804200.0 105.37
2020-07-21 109.67 106.46 109.67 106.65 1077400.0 106.65
2020-07-20 110.01 105.01 105.19 109.69 1388400.0 109.69
2020-07-17 104.58 100.96 102.32 104.11 2503600.0 104.11
2020-07-16 103.83 99.85 103.83 101.58 938700.0 101.58
2020-07-15 104.97 102.59 103.26 104.25 1790200.0 104.25
2020-07-14 103.23 97.83 100.2 103.02 1684900.0 103.02
2020-07-13 105.0 100.02 104.52 100.56 1478900.0 100.56
2020-07-10 108.17 104.54 107.74 104.76 794600.0 104.76
2020-07-09 109.19 105.49 108.0 107.87 1020100.0 107.87
2020-07-08 109.55 107.37 108.56 108.27 735600.0 108.27
2020-07-07 110.37 106.87 107.73 108.65 1601900.0 108.65
2020-07-06 108.48 105.52 106.58 107.79 1364900.0 107.79
2020-07-02 107.38 102.52 102.82 106.47 1438200.0 106.47
2020-07-01 104.62 101.33 103.99 102.65 1312600.0 102.65
2020-06-30 104.53 101.67 102.53 103.97 1131600.0 103.97
2020-06-29 103.87 100.08 101.48 102.48 1075700.0 102.48
2020-06-26 105.57 100.8 105.3 101.43 2124000.0 101.43
2020-06-25 106.07 103.65 105.08 105.95 1315400.0 105.95
2020-06-24 107.86 104.0 105.65 104.33 1636800.0 104.33
2020-06-23 110.25 106.03 109.46 106.52 1945600.0 106.52
2020-06-22 109.14 104.39 104.84 108.93 2497400.0 108.93
2020-06-19 106.26 97.83 98.34 105.4 3731800.0 105.4
2020-06-18 97.93 95.86 96.28 97.36 999500.0 97.36
2020-06-17 97.27 95.0 96.24 96.28 962300.0 96.28
2020-06-16 95.61 93.31 94.45 95.53 1175000.0 95.53
2020-06-15 93.95 90.47 90.49 93.51 1281600.0 93.51
2020-06-12 93.69 89.96 92.35 92.07 1079800.0 92.07
2020-06-11 93.88 90.68 93.39 90.81 1934600.0 90.81
2020-06-10 95.04 92.97 94.19 93.04 1318300.0 93.04
2020-06-09 95.17 92.5 95.09 93.0 1199000.0 93.0
2020-06-08 94.6 91.05 91.87 94.58 1387500.0 94.58
2020-06-05 96.32 90.17 93.17 93.51 1599700.0 93.51
2020-06-04 99.35 93.48 98.19 93.8 1528700.0 93.8
2020-06-03 100.81 97.55 100.81 98.83 1630000.0 98.83
2020-06-02 102.17 99.17 101.12 100.9 1902000.0 100.9
2020-06-01 102.58 100.52 101.7 101.75 1345200.0 101.75
2020-05-29 102.57 99.57 101.21 101.91 3134100.0 101.91
2020-05-28 102.98 98.02 98.36 100.55 1659500.0 100.55
2020-05-27 99.81 96.62 98.73 98.22 2432600.0 98.22
2020-05-26 101.88 98.11 100.41 98.68 3190300.0 98.68
2020-05-22 99.8 97.45 97.67 99.37 1320500.0 99.37
2020-05-21 98.93 96.97 98.49 98.68 1462600.0 98.68
2020-05-20 98.49 93.64 95.43 98.32 1765700.0 98.32
2020-05-19 97.48 94.36 97.33 94.92 961700.0 94.92
2020-05-18 98.81 96.26 97.88 96.46 1160200.0 96.46
2020-05-15 96.15 93.22 94.09 96.12 1228800.0 96.12
2020-05-14 96.51 93.86 95.85 94.83 1085500.0 94.83
2020-05-13 98.66 95.33 96.98 96.45 1648900.0 96.45
2020-05-12 100.14 96.74 100.0 96.74 1618100.0 96.74
2020-05-11 99.65 95.66 96.09 99.33 1534400.0 99.33
2020-05-08 96.93 94.67 96.88 95.92 1198600.0 95.92
2020-05-07 97.82 95.6 97.16 96.47 1327300.0 96.47
2020-05-06 97.87 95.38 96.84 96.08 1556900.0 96.08
2020-05-05 100.52 97.01 99.35 98.82 1850100.0 98.82
2020-05-04 101.38 97.71 97.71 100.99 1502100.0 100.99
2020-05-01 98.21 96.2 97.25 97.3 1279300.0 97.3
2020-04-30 98.35 95.03 95.69 97.66 1564300.0 97.66
2020-04-29 98.94 95.18 98.14 95.96 1779900.0 95.96
2020-04-28 104.36 96.7 104.28 97.67 2779100.0 97.67
2020-04-27 104.81 102.4 104.0 102.98 1249700.0 102.98
2020-04-24 103.96 101.61 102.74 103.48 1535500.0 103.48
2020-04-23 104.2 100.55 101.41 101.9 1262700.0 101.9
2020-04-22 101.99 99.56 100.29 100.97 1612300.0 100.97
2020-04-21 100.75 97.9 99.5 99.46 2620700.0 99.46
2020-04-20 102.42 99.3 99.8 101.19 2422600.0 101.19
2020-04-17 100.27 96.16 97.83 100.0 3859300.0 100.0
2020-04-16 96.14 91.43 91.99 95.66 3501100.0 95.66
2020-04-15 91.79 88.93 89.22 90.95 1642200.0 90.95
2020-04-14 91.74 88.24 88.24 91.28 1937700.0 91.28
2020-04-13 88.24 85.68 85.68 88.01 1452100.0 88.01
2020-04-09 87.99 85.17 87.34 86.81 1810500.0 86.81
2020-04-08 88.59 85.95 86.74 87.75 2086000.0 87.75
2020-04-07 87.85 85.13 86.21 86.66 2971500.0 86.66
2020-04-06 85.25 80.25 80.55 85.11 3234100.0 85.11
2020-04-03 79.49 77.24 77.59 78.59 2222200.0 78.59
2020-04-02 77.42 73.51 73.51 77.07 1513500.0 77.07
2020-04-01 74.84 71.53 72.05 74.18 1966300.0 74.18
2020-03-31 73.89 70.52 71.44 73.23 1695300.0 73.23
2020-03-30 72.53 69.25 70.2 72.17 2023200.0 72.17
2020-03-27 72.16 68.55 71.2 68.96 1463900.0 68.96
2020-03-26 73.28 68.7 68.7 73.05 1855700.0 73.05
2020-03-25 71.48 65.71 66.75 69.59 2500100.0 69.59
2020-03-24 68.03 63.29 65.39 67.43 2794000.0 67.43
2020-03-23 68.6 62.48 67.7 63.18 2447200.0 63.18
2020-03-20 72.42 66.51 67.26 66.96 2726500.0 66.96
2020-03-19 67.81 63.95 66.3 66.51 2650700.0 66.51
2020-03-18 72.87 63.35 67.9 66.9 2667800.0 66.9
2020-03-17 76.48 69.86 73.11 70.37 3429600.0 70.37
2020-03-16 75.34 67.13 67.95 71.6 3589000.0 71.6
2020-03-13 74.0 69.55 69.55 73.84 3552500.0 73.84
2020-03-12 71.54 67.93 68.15 68.02 4007600.0 68.02
2020-03-11 73.89 70.97 72.18 71.9 2347100.0 71.9
2020-03-10 74.32 70.27 72.69 74.31 2933100.0 74.31
2020-03-09 73.49 71.02 72.47 71.09 2063100.0 71.09
2020-03-06 76.9 74.82 75.18 76.04 1800100.0 76.04
2020-03-05 80.15 78.0 78.35 78.61 1430200.0 78.61
2020-03-04 80.24 77.85 79.15 80.16 2043800.0 80.16
2020-03-03 79.77 76.63 78.55 77.8 1939400.0 77.8
2020-03-02 79.1 75.35 75.73 79.06 2261300.0 79.06
2020-02-28 76.44 73.5 73.69 75.41 2525500.0 75.41
2020-02-27 78.38 75.64 76.95 75.84 1641700.0 75.84
2020-02-26 79.22 76.97 78.06 77.97 1442300.0 77.97
2020-02-25 79.69 76.77 79.06 77.32 2174600.0 77.32
2020-02-24 80.31 77.42 79.88 78.87 1366400.0 78.87
2020-02-21 82.74 80.38 82.28 80.89 1414000.0 80.89
2020-02-20 83.12 80.93 82.0 82.77 2653300.0 82.77
2020-02-19 82.59 79.64 79.69 82.42 1895400.0 82.42
2020-02-18 79.33 78.13 79.0 79.3 1209900.0 79.3