Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	4.420	4.560	4.330	4.360	251,400	-0.05(-1.16%)
Jan 30, 2003	4.550	4.700	4.310	4.411	522,919	-0.14(-3.05%)
Jan 29, 2003	4.510	4.670	4.450	4.550	206,500	+0.03(+0.66%)
Jan 28, 2003	4.440	4.650	4.430	4.520	240,500	+0.04(+0.89%)
Jan 27, 2003	4.540	4.760	4.300	4.480	133,100	-0.08(-1.75%)
Jan 24, 2003	4.990	5.000	4.520	4.560	266,000	-0.41(-8.25%)
Jan 23, 2003	4.970	4.990	4.890	4.970	154,700	+0.02(+0.40%)
Jan 22, 2003	4.950	5.150	4.830	4.950	185,500	-0.15(-2.94%)
Jan 21, 2003	4.950	5.100	4.920	5.100	248,800	+0.15(+3.03%)
Jan 17, 2003	5.230	5.240	4.940	4.950	217,500	-0.26(-4.99%)
Jan 16, 2003	5.290	5.400	5.110	5.210	291,800	-0.11(-1.98%)
Jan 15, 2003	5.070	5.510	5.000	5.315	471,200	+0.22(+4.35%)
Jan 14, 2003	4.960	5.170	4.940	5.094	277,800	+0.12(+2.49%)
Jan 13, 2003	4.740	4.980	4.740	4.970	398,000	+0.23(+4.85%)
Jan 10, 2003	4.460	4.780	4.400	4.740	189,200	+0.28(+6.28%)
Jan 09, 2003	4.220	4.480	4.200	4.460	248,600	+0.28(+6.70%)
Jan 08, 2003	4.940	4.950	4.140	4.180	272,300	-0.62(-12.92%)
Jan 07, 2003	4.980	5.000	4.660	4.800	283,700	-0.20(-4.00%)
Jan 06, 2003	4.890	5.000	4.770	5.000	156,000	+0.12(+2.48%)
Jan 03, 2003	4.810	4.981	4.620	4.879	182,200	-0.03(-0.61%)
Jan 02, 2003	4.700	4.920	4.550	4.909	204,000	+0.35(+7.65%)
Dec 31, 2002	4.300	4.800	4.300	4.560	556,400	+0.16(+3.64%)
Dec 30, 2002	4.560	4.650	4.330	4.400	410,900	-0.20(-4.35%)
Dec 27, 2002	5.010	5.010	4.600	4.600	273,600	-0.40(-8.00%)
Dec 26, 2002	5.010	5.230	4.980	5.000	134,600	-0.01(-0.22%)
Dec 24, 2002	5.120	5.210	5.010	5.011	89,100	-0.13(-2.51%)
Dec 23, 2002	4.980	5.200	4.870	5.140	220,900	+0.16(+3.21%)
Dec 20, 2002	4.980	5.100	4.870	4.980	360,000	+0.05(+1.01%)
Dec 19, 2002	5.050	5.130	4.800	4.930	279,000	-0.05(-0.96%)
Dec 18, 2002	5.000	5.330	4.850	4.978	215,000	-0.23(-4.45%)
Dec 17, 2002	5.130	5.300	5.010	5.210	213,700	+0.08(+1.56%)
Dec 16, 2002	5.020	5.260	4.960	5.130	277,200	+0.17(+3.43%)
Dec 13, 2002	5.400	5.450	4.960	4.960	230,300	-0.38(-7.12%)
Dec 12, 2002	5.400	5.450	5.240	5.340	244,200	-0.06(-1.11%)
Dec 11, 2002	5.160	5.450	5.160	5.400	205,300	+0.10(+1.89%)
Dec 10, 2002	5.090	5.350	4.920	5.300	352,800	+0.21(+4.13%)
Dec 09, 2002	5.500	5.550	5.090	5.090	338,200	-0.48(-8.62%)
Dec 06, 2002	5.390	5.610	5.290	5.570	344,900	+0.22(+4.11%)
Dec 05, 2002	5.200	5.590	5.190	5.350	325,400	-0.09(-1.65%)
Dec 04, 2002	5.380	5.640	5.090	5.440	540,200	-0.05(-0.91%)
Dec 03, 2002	5.520	5.550	5.320	5.490	337,400	+0.02(+0.37%)
Dec 02, 2002	5.480	5.590	5.300	5.470	367,500	+0.12(+2.24%)
Nov 29, 2002	5.500	5.650	5.320	5.350	263,300	-0.20(-3.60%)
Nov 27, 2002	5.310	5.620	5.300	5.550	386,900	+0.35(+6.73%)
Nov 26, 2002	5.660	5.670	5.200	5.200	271,600	-0.35(-6.31%)
Nov 25, 2002	5.360	5.560	5.300	5.550	320,700	+0.15(+2.78%)
Nov 22, 2002	5.410	5.460	5.200	5.400	593,400	+0.07(+1.31%)
Nov 21, 2002	5.400	5.470	5.200	5.330	503,900	+0.01(+0.19%)
Nov 20, 2002	5.040	5.350	5.000	5.320	440,900	+0.31(+6.19%)
Nov 19, 2002	5.020	5.030	4.740	5.010	253,300	+0.00(+0.00%)
Nov 18, 2002	5.030	5.210	4.940	5.010	369,800	-0.04(-0.79%)
Nov 15, 2002	5.080	5.100	4.970	5.050	367,700	-0.05(-0.98%)
Nov 14, 2002	5.250	5.690	4.850	5.100	1,099,100	-0.14(-2.67%)
Nov 13, 2002	4.880	5.560	4.750	5.240	789,000	-0.45(-7.91%)
Nov 12, 2002	5.850	6.030	5.350	5.690	754,900	-0.16(-2.74%)
Nov 11, 2002	5.900	6.000	5.780	5.850	600,400	+0.04(+0.69%)
Nov 08, 2002	5.980	6.030	5.573	5.810	476,300	-0.16(-2.68%)
Nov 07, 2002	5.990	6.020	5.700	5.970	401,500	-0.02(-0.33%)
Nov 06, 2002	5.680	5.990	5.500	5.990	304,000	+0.34(+6.02%)
Nov 05, 2002	5.700	5.700	5.400	5.650	188,800	-0.03(-0.53%)
Nov 04, 2002	5.380	5.890	5.380	5.680	724,200	+0.28(+5.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.