MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INCY — Incyte Genomics Inc
NasdaqIncyte Genomics Inc
$115.30
-1.84(-1.57%)
- O
- 116.76
- H
- 117.19
- L
- 114.57
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$115.30
Period Return+100.94%
Period High$132.60
Period Low$56.77
Avg Daily Volume1.84M
Total Trading Days365
INCY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $116.76 | $117.19 | $114.57 | $115.30 | $-1.84 | -1.57% | 2,163,919 | $115.49 | $114.57 $117.19 |
| Oct 1, 2026 | $120.47 | $121.22 | $117.00 | $117.14 | $-4.21 | -3.47% | 2,364,882 | $118.27 | $117.00 $121.22 |
| Sep 30, 2026 | $123.00 | $124.23 | $121.03 | $121.35 | $-1.85 | -1.50% | 1,619,920 | $121.98 | $121.03 $124.23 |
| Sep 29, 2026 | $123.67 | $125.47 | $121.89 | $123.20 | $-1.62 | -1.30% | 1,718,562 | $123.03 | $121.89 $125.47 |
| Sep 28, 2026 | $123.32 | $126.14 | $122.53 | $124.82 | +$0.93 | +0.75% | 1,436,282 | $124.56 | $122.53 $126.14 |
| Sep 25, 2026 | $125.72 | $126.00 | $123.07 | $123.89 | $-0.55 | -0.44% | 1,210,056 | $124.11 | $123.07 $126.00 |
| Sep 24, 2026 | $124.79 | $125.55 | $123.03 | $124.44 | $-0.20 | -0.16% | 1,404,536 | $124.21 | $123.03 $125.55 |
| Sep 23, 2026 | $127.51 | $128.21 | $123.89 | $124.64 | $-2.29 | -1.80% | 1,534,432 | $124.99 | $123.89 $128.21 |
| Sep 22, 2026 | $124.72 | $127.75 | $124.01 | $126.93 | +$2.28 | +1.83% | 1,647,177 | $126.69 | $124.01 $127.75 |
| Sep 21, 2026 | $125.00 | $127.41 | $124.19 | $124.65 | $-0.66 | -0.53% | 1,270,532 | $125.33 | $124.19 $127.41 |
| Sep 18, 2026 | $127.85 | $128.72 | $125.23 | $125.31 | $-2.31 | -1.81% | 3,700,439 | $125.84 | $125.23 $128.72 |
| Sep 17, 2026 | $125.74 | $127.74 | $125.10 | $127.62 | +$2.87 | +2.30% | 1,468,843 | $126.98 | $125.10 $127.74 |
| Sep 16, 2026 | $121.48 | $124.96 | $121.48 | $124.75 | +$3.01 | +2.47% | 1,347,302 | $124.20 | $121.48 $124.96 |
| Sep 15, 2026 | $121.58 | $122.19 | $119.97 | $121.74 | $-0.45 | -0.37% | 1,553,612 | $121.33 | $119.97 $122.19 |
| Sep 14, 2026 | $122.48 | $123.35 | $121.28 | $122.19 | +$0.72 | +0.59% | 1,448,789 | $122.31 | $121.28 $123.35 |
| Sep 11, 2026 | $124.35 | $124.35 | $121.42 | $121.47 | $-1.81 | -1.47% | 1,425,199 | $122.06 | $121.42 $124.35 |
| Sep 10, 2026 | $125.09 | $126.31 | $122.58 | $123.28 | $-2.73 | -2.17% | 1,462,890 | $123.86 | $122.58 $126.31 |
| Sep 9, 2026 | $125.66 | $127.72 | $123.57 | $126.01 | +$1.61 | +1.29% | 1,301,229 | $126.15 | $123.57 $127.72 |
| Sep 8, 2026 | $124.11 | $126.40 | $122.22 | $124.40 | $-2.35 | -1.85% | 1,283,254 | $124.87 | $122.22 $126.40 |
| Sep 4, 2026 | $126.46 | $128.08 | $126.04 | $126.75 | $-1.25 | -0.98% | 1,036,073 | $127.00 | $126.04 $128.08 |
| Sep 3, 2026 | $129.67 | $130.00 | $126.20 | $128.00 | $-0.83 | -0.65% | 910,226 | $128.03 | $126.20 $130.00 |
| Sep 2, 2026 | $126.43 | $129.56 | $125.89 | $128.83 | +$3.82 | +3.06% | 2,323,947 | $128.28 | $125.89 $129.56 |
| Sep 1, 2026 | $124.61 | $125.14 | $122.50 | $125.01 | +$1.79 | +1.45% | 1,191,994 | $124.20 | $122.50 $125.14 |
| Aug 31, 2026 | $122.66 | $124.00 | $121.61 | $123.22 | $-1.15 | -0.92% | 1,502,979 | $123.18 | $121.61 $124.00 |
| Aug 28, 2026 | $127.74 | $127.74 | $123.08 | $124.37 | $-3.37 | -2.64% | 1,215,070 | $124.54 | $123.08 $127.74 |
| Aug 27, 2026 | $128.13 | $128.20 | $126.06 | $127.74 | $-0.38 | -0.30% | 700,682 | $127.49 | $126.06 $128.20 |
| Aug 26, 2026 | $129.18 | $129.54 | $127.77 | $128.12 | $-1.60 | -1.23% | 800,284 | $128.53 | $127.77 $129.54 |
| Aug 25, 2026 | $128.98 | $130.80 | $127.50 | $129.72 | +$1.74 | +1.36% | 1,162,239 | $129.94 | $127.50 $130.80 |
| Aug 24, 2026 | $127.47 | $128.36 | $126.31 | $127.98 | +$0.17 | +0.13% | 799,608 | $127.84 | $126.31 $128.36 |
| Aug 21, 2026 | $126.45 | $129.92 | $125.60 | $127.81 | +$0.59 | +0.46% | 1,367,412 | $128.25 | $125.60 $129.92 |