Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INCY.US
61.68+0.50(+0.82%)(czas lokalny: 15.08.2024 16:00)Incyte Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 61.79 | 62.22 | 61.32 | 61.68 | 1 312 617 | 0 |
14.08.2024 | 61.80 | 61.99 | 60.99 | 61.18 | 1 504 180 | 0 |
13.08.2024 | 61.16 | 62.24 | 60.95 | 62.02 | 2 608 773 | 0 |
12.08.2024 | 60.96 | 61.71 | 60.26 | 61.12 | 1 422 933 | 0 |
09.08.2024 | 61.39 | 62.23 | 60.83 | 61.08 | 1 301 728 | 0 |
08.08.2024 | 60.30 | 62.03 | 60.16 | 61.78 | 2 474 080 | 0 |
07.08.2024 | 61.55 | 62.59 | 60.20 | 60.29 | 2 015 519 | 0 |
06.08.2024 | 61.81 | 62.42 | 60.99 | 61.27 | 2 405 923 | 0 |
05.08.2024 | 63.35 | 64.17 | 61.95 | 62.00 | 2 359 860 | 0 |
02.08.2024 | 64.27 | 65.15 | 62.97 | 64.47 | 1 942 001 | 0 |
01.08.2024 | 65.20 | 65.68 | 64.08 | 64.42 | 2 063 610 | 0 |
31.07.2024 | 67.83 | 68.98 | 64.81 | 65.07 | 2 837 849 | 0 |
30.07.2024 | 69.33 | 69.33 | 64.74 | 67.79 | 4 635 370 | 0 |
29.07.2024 | 68.51 | 69.14 | 68.02 | 68.59 | 2 779 930 | 0 |
26.07.2024 | 68.57 | 69.85 | 68.24 | 68.61 | 2 186 078 | 0 |
25.07.2024 | 67.00 | 70.36 | 66.99 | 68.57 | 2 786 176 | 0 |
24.07.2024 | 66.01 | 66.98 | 65.55 | 66.91 | 2 956 677 | 0 |
23.07.2024 | 65.08 | 66.12 | 64.54 | 65.80 | 1 108 143 | 0 |
22.07.2024 | 66.09 | 66.16 | 64.30 | 65.19 | 1 239 625 | 0 |
19.07.2024 | 65.54 | 66.10 | 64.98 | 65.87 | 1 559 059 | 0 |
18.07.2024 | 65.40 | 66.78 | 64.61 | 65.37 | 2 081 323 | 0 |
17.07.2024 | 63.96 | 65.34 | 63.50 | 65.30 | 1 810 888 | 0 |
16.07.2024 | 64.19 | 64.50 | 63.48 | 64.00 | 1 448 801 | 0 |
15.07.2024 | 63.49 | 64.59 | 63.26 | 64.25 | 1 577 594 | 0 |
12.07.2024 | 63.00 | 63.93 | 62.61 | 63.66 | 1 934 890 | 0 |
11.07.2024 | 60.95 | 62.63 | 60.75 | 62.29 | 2 268 674 | 0 |
10.07.2024 | 60.96 | 61.00 | 59.74 | 60.73 | 2 525 127 | 0 |
09.07.2024 | 58.33 | 60.91 | 58.10 | 60.70 | 2 408 353 | 0 |
08.07.2024 | 57.36 | 58.62 | 57.17 | 58.17 | 2 669 763 | 0 |
05.07.2024 | 57.48 | 57.58 | 56.75 | 57.33 | 2 092 546 | 0 |
03.07.2024 | 59.12 | 59.29 | 57.58 | 57.66 | 1 472 478 | 0 |
02.07.2024 | 59.20 | 60.48 | 58.63 | 59.02 | 3 180 651 | 0 |
01.07.2024 | 60.45 | 61.99 | 60.37 | 60.87 | 2 247 348 | 0 |
28.06.2024 | 61.54 | 61.54 | 60.07 | 60.62 | 10 984 692 | 0 |
27.06.2024 | 61.97 | 62.13 | 60.81 | 61.35 | 1 643 346 | 0 |
26.06.2024 | 63.01 | 63.01 | 61.59 | 61.75 | 2 384 646 | 0 |
25.06.2024 | 63.60 | 63.73 | 63.08 | 63.10 | 1 708 686 | 0 |
24.06.2024 | 63.37 | 64.09 | 62.78 | 63.75 | 2 614 807 | 0 |
21.06.2024 | 63.07 | 63.81 | 62.46 | 63.22 | 9 700 687 | 0 |
20.06.2024 | 61.27 | 62.95 | 61.19 | 62.36 | 3 374 041 | 0 |
18.06.2024 | 62.65 | 61.44 | 61.44 | 61.44 | 5 074 164 | 0 |
17.06.2024 | 61.76 | 62.83 | 61.48 | 62.69 | 6 287 107 | 0 |
14.06.2024 | 62.28 | 63.08 | 61.42 | 62.11 | 4 892 041 | 0 |
13.06.2024 | 59.98 | 62.96 | 59.96 | 62.69 | 6 474 167 | 0 |
12.06.2024 | 59.81 | 60.66 | 59.37 | 59.94 | 6 112 135 | 0 |
11.06.2024 | 59.41 | 59.66 | 57.97 | 59.48 | 9 175 728 | 0 |
10.06.2024 | 59.01 | 59.48 | 58.91 | 59.40 | 10 170 965 | 0 |
07.06.2024 | 58.14 | 59.24 | 58.02 | 59.16 | 8 706 264 | 0 |
06.06.2024 | 58.91 | 59.27 | 58.19 | 58.41 | 7 860 251 | 0 |
05.06.2024 | 58.60 | 59.10 | 57.95 | 59.03 | 7 494 737 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus