Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INCY.US
57.60+4.54(+8.56%)(czas lokalny: 13.05.2024 16:00)Incyte Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 57.00 | 58.93 | 56.62 | 57.60 | 7 237 381 | 0 |
10.05.2024 | 53.39 | 53.67 | 52.81 | 53.06 | 1 505 329 | 0 |
09.05.2024 | 53.76 | 53.94 | 53.10 | 53.50 | 1 428 455 | 0 |
08.05.2024 | 54.37 | 54.49 | 53.23 | 53.51 | 2 208 629 | 0 |
07.05.2024 | 54.50 | 54.92 | 53.96 | 54.37 | 1 901 286 | 0 |
06.05.2024 | 53.79 | 54.19 | 53.45 | 54.08 | 2 016 552 | 0 |
03.05.2024 | 53.70 | 53.87 | 52.72 | 53.76 | 1 407 391 | 0 |
02.05.2024 | 53.02 | 53.46 | 52.28 | 53.09 | 2 020 535 | 0 |
01.05.2024 | 51.87 | 53.98 | 51.75 | 52.94 | 3 577 694 | 0 |
30.04.2024 | 50.40 | 53.84 | 50.34 | 52.05 | 4 773 335 | 0 |
29.04.2024 | 51.75 | 53.27 | 51.71 | 52.56 | 3 081 703 | 0 |
26.04.2024 | 50.90 | 51.85 | 50.87 | 51.68 | 1 564 403 | 0 |
25.04.2024 | 51.58 | 51.85 | 50.35 | 51.18 | 1 771 950 | 0 |
24.04.2024 | 51.65 | 51.84 | 51.14 | 51.74 | 1 564 434 | 0 |
23.04.2024 | 52.00 | 52.22 | 51.39 | 51.65 | 2 493 676 | 0 |
22.04.2024 | 52.43 | 52.62 | 51.88 | 51.92 | 1 751 676 | 0 |
19.04.2024 | 52.97 | 53.00 | 52.00 | 52.35 | 2 181 297 | 0 |
18.04.2024 | 52.96 | 53.15 | 52.26 | 52.82 | 1 830 343 | 0 |
17.04.2024 | 53.22 | 53.80 | 52.70 | 52.72 | 2 525 527 | 0 |
16.04.2024 | 53.34 | 54.09 | 53.15 | 53.22 | 1 465 377 | 0 |
15.04.2024 | 54.02 | 54.31 | 53.41 | 53.43 | 1 574 419 | 0 |
12.04.2024 | 54.72 | 55.03 | 53.76 | 53.85 | 1 227 465 | 0 |
11.04.2024 | 55.34 | 55.99 | 54.63 | 54.92 | 1 580 963 | 0 |
10.04.2024 | 54.85 | 55.25 | 54.47 | 55.00 | 1 052 587 | 0 |
09.04.2024 | 55.20 | 56.46 | 55.19 | 55.30 | 1 483 440 | 0 |
08.04.2024 | 54.97 | 55.45 | 54.42 | 55.05 | 1 238 969 | 0 |
05.04.2024 | 54.63 | 55.41 | 54.26 | 55.24 | 1 603 328 | 0 |
04.04.2024 | 55.55 | 55.85 | 54.82 | 54.99 | 1 546 103 | 0 |
03.04.2024 | 55.84 | 56.21 | 55.00 | 55.31 | 1 909 866 | 0 |
02.04.2024 | 56.56 | 57.15 | 55.79 | 55.83 | 2 088 947 | 0 |
01.04.2024 | 56.97 | 57.00 | 56.03 | 56.64 | 1 270 495 | 0 |
28.03.2024 | 57.25 | 56.97 | 56.97 | 56.97 | 1 883 248 | 0 |
27.03.2024 | 56.50 | 57.35 | 56.50 | 57.12 | 1 653 642 | 0 |
26.03.2024 | 57.53 | 57.57 | 56.51 | 56.55 | 1 805 731 | 0 |
25.03.2024 | 57.14 | 57.59 | 56.57 | 57.48 | 1 882 931 | 0 |
22.03.2024 | 57.98 | 58.05 | 56.96 | 56.98 | 1 192 639 | 0 |
21.03.2024 | 58.57 | 59.03 | 57.47 | 57.72 | 1 535 769 | 0 |
20.03.2024 | 58.03 | 58.43 | 57.49 | 58.24 | 1 714 309 | 0 |
19.03.2024 | 57.70 | 58.44 | 57.18 | 58.33 | 2 502 861 | 0 |
18.03.2024 | 58.75 | 58.78 | 57.30 | 57.34 | 1 811 547 | 0 |
15.03.2024 | 58.19 | 58.76 | 57.53 | 58.37 | 4 901 969 | 0 |
14.03.2024 | 58.75 | 59.12 | 58.10 | 58.54 | 1 230 862 | 0 |
13.03.2024 | 59.35 | 60.23 | 58.60 | 58.92 | 1 335 486 | 0 |
12.03.2024 | 60.72 | 60.90 | 58.90 | 59.33 | 1 643 796 | 0 |
11.03.2024 | 60.06 | 61.16 | 59.70 | 60.79 | 2 193 150 | 0 |
08.03.2024 | 59.17 | 60.17 | 59.14 | 60.02 | 1 572 361 | 0 |
07.03.2024 | 59.49 | 59.72 | 58.33 | 59.03 | 1 581 732 | 0 |
06.03.2024 | 59.21 | 59.70 | 58.52 | 59.26 | 1 797 523 | 0 |
05.03.2024 | 59.96 | 60.19 | 58.07 | 58.90 | 1 876 797 | 0 |
04.03.2024 | 59.25 | 59.77 | 58.07 | 59.72 | 1 663 275 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus