Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INCY.US
106.64+4.85(+4.76%)(czas lokalny: 06.01.2026 16:00)Incyte Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 100.99 | 107.47 | 100.99 | 106.64 | 206 960 | 0 |
| 05.01.2026 | 103.92 | 103.92 | 99.05 | 101.78 | 163 925 | 0 |
| 02.01.2026 | 98.62 | 101.47 | 97.98 | 101.47 | 90 933 | 0 |
| 31.12.2025 | 98.37 | 99.88 | 98.27 | 98.79 | 55 472 | 0 |
| 30.12.2025 | 99.09 | 99.12 | 98.03 | 98.93 | 56 875 | 0 |
| 29.12.2025 | 97.97 | 99.33 | 97.97 | 99.28 | 24 548 | 0 |
| 26.12.2025 | 100.50 | 100.50 | 99.61 | 100.08 | 21 928 | 0 |
| 24.12.2025 | 100.94 | 101.51 | 100.30 | 100.43 | 298 605 | 0 |
| 23.12.2025 | 100.44 | 101.65 | 100.02 | 100.91 | 46 891 | 0 |
| 22.12.2025 | 102.45 | 102.53 | 99.00 | 100.67 | 72 273 | 0 |
| 19.12.2025 | 97.36 | 103.20 | 97.36 | 102.68 | 158 935 | 0 |
| 18.12.2025 | 97.75 | 98.33 | 97.04 | 97.33 | 65 945 | 0 |
| 17.12.2025 | 97.23 | 98.89 | 97.23 | 97.66 | 65 364 | 0 |
| 16.12.2025 | 98.59 | 98.59 | 96.41 | 97.02 | 82 437 | 0 |
| 15.12.2025 | 96.27 | 99.42 | 95.55 | 98.63 | 111 426 | 0 |
| 12.12.2025 | 95.76 | 95.92 | 93.56 | 95.47 | 94 642 | 0 |
| 11.12.2025 | 94.76 | 96.89 | 94.45 | 96.07 | 99 323 | 0 |
| 10.12.2025 | 95.70 | 96.83 | 94.27 | 95.10 | 80 735 | 0 |
| 09.12.2025 | 96.66 | 98.06 | 94.70 | 95.17 | 144 947 | 0 |
| 08.12.2025 | 100.12 | 100.42 | 94.49 | 96.63 | 216 657 | 0 |
| 05.12.2025 | 101.00 | 103.64 | 98.67 | 102.53 | 132 742 | 0 |
| 04.12.2025 | 101.53 | 102.18 | 99.71 | 100.50 | 82 598 | 0 |
| 03.12.2025 | 101.97 | 102.54 | 100.93 | 101.49 | 81 847 | 0 |
| 02.12.2025 | 102.80 | 103.40 | 100.58 | 101.42 | 93 331 | 0 |
| 01.12.2025 | 103.64 | 103.64 | 101.47 | 102.07 | 121 596 | 0 |
| 28.11.2025 | 106.45 | 106.59 | 103.86 | 104.51 | 51 082 | 0 |
| 26.11.2025 | 105.80 | 106.98 | 105.17 | 105.67 | 77 668 | 0 |
| 25.11.2025 | 106.95 | 107.60 | 105.19 | 105.55 | 96 413 | 0 |
| 24.11.2025 | 103.02 | 106.60 | 103.02 | 106.25 | 100 494 | 0 |
| 21.11.2025 | 102.35 | 103.17 | 101.42 | 101.96 | 93 527 | 0 |
| 20.11.2025 | 102.51 | 103.24 | 101.08 | 101.79 | 118 176 | 0 |
| 19.11.2025 | 105.03 | 105.03 | 100.33 | 101.29 | 231 308 | 0 |
| 18.11.2025 | 104.61 | 107.16 | 103.81 | 103.86 | 443 829 | 0 |
| 17.11.2025 | 104.58 | 105.93 | 103.85 | 104.16 | 160 120 | 0 |
| 14.11.2025 | 104.58 | 106.88 | 103.94 | 104.14 | 270 921 | 0 |
| 13.11.2025 | 107.10 | 107.61 | 105.11 | 105.39 | 270 837 | 0 |
| 12.11.2025 | 107.62 | 109.28 | 106.74 | 108.27 | 281 955 | 0 |
| 11.11.2025 | 105.89 | 108.60 | 105.58 | 108.21 | 308 133 | 0 |
| 10.11.2025 | 107.38 | 108.67 | 104.01 | 105.96 | 320 628 | 0 |
| 07.11.2025 | 105.42 | 106.29 | 104.02 | 105.96 | 280 275 | 0 |
| 06.11.2025 | 106.29 | 106.37 | 103.08 | 105.19 | 234 277 | 0 |
| 05.11.2025 | 102.17 | 106.44 | 101.85 | 105.72 | 385 641 | 0 |
| 04.11.2025 | 101.84 | 103.86 | 100.19 | 102.91 | 492 048 | 0 |
| 03.11.2025 | 93.95 | 101.76 | 91.19 | 101.58 | 957 588 | 0 |
| 31.10.2025 | 93.53 | 95.10 | 92.17 | 93.45 | 359 934 | 0 |
| 30.10.2025 | 91.23 | 94.59 | 91.23 | 92.61 | 240 212 | 0 |
| 29.10.2025 | 92.17 | 94.30 | 88.39 | 90.12 | 206 676 | 0 |
| 28.10.2025 | 92.00 | 93.96 | 84.23 | 91.64 | 381 834 | 0 |
| 27.10.2025 | 92.16 | 93.16 | 90.78 | 93.08 | 205 199 | 0 |
| 24.10.2025 | 90.17 | 92.08 | 89.73 | 91.32 | 175 243 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
