Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	107.90	111.08	107.06	110.15	1,246,321	+2.01(+1.86%)
May 28, 2015	107.92	108.69	106.11	108.14	639,191	+0.22(+0.20%)
May 27, 2015	107.54	108.58	106.58	107.92	1,075,718	+0.63(+0.59%)
May 26, 2015	107.46	108.40	104.73	107.29	879,939	-0.40(-0.37%)
May 22, 2015	108.00	107.69	107.69	107.69	694,700	-0.72(-0.66%)
May 21, 2015	110.17	110.88	108.18	108.41	611,970	-1.26(-1.15%)
May 20, 2015	108.33	111.11	106.28	109.67	767,639	+1.42(+1.31%)
May 19, 2015	108.11	109.10	107.30	108.25	556,793	+0.60(+0.56%)
May 18, 2015	106.51	108.52	106.33	107.65	829,598	+0.79(+0.74%)
May 15, 2015	107.30	107.65	105.66	106.86	779,054	+0.08(+0.07%)
May 14, 2015	104.99	107.70	102.88	106.78	1,199,885	+2.52(+2.42%)
May 13, 2015	105.63	106.17	103.07	104.26	598,201	-0.74(-0.70%)
May 12, 2015	103.59	105.70	102.75	105.00	794,322	+0.39(+0.37%)
May 11, 2015	104.00	105.42	103.61	104.61	780,426	+0.78(+0.75%)
May 08, 2015	104.16	106.90	102.44	103.83	1,363,057	+1.75(+1.71%)
May 07, 2015	100.63	103.64	100.32	102.08	1,202,535	+1.54(+1.53%)
May 06, 2015	98.81	100.69	98.38	100.54	1,322,698	+3.04(+3.12%)
May 05, 2015	100.36	100.81	97.21	97.50	940,699	-3.50(-3.47%)
May 04, 2015	99.26	104.77	98.51	101.00	1,449,525	+2.72(+2.77%)
May 01, 2015	98.86	101.00	96.83	98.28	1,622,154	+1.12(+1.15%)
Apr 30, 2015	99.64	102.72	96.02	97.16	1,916,724	-4.51(-4.44%)
Apr 29, 2015	99.64	102.24	98.04	101.67	1,502,902	+2.07(+2.08%)
Apr 28, 2015	101.73	104.01	97.14	99.60	1,931,151	-1.78(-1.76%)
Apr 27, 2015	107.42	107.84	100.63	101.38	1,431,233	-5.96(-5.55%)
Apr 24, 2015	107.59	108.55	106.75	107.34	854,645	-0.51(-0.47%)
Apr 23, 2015	107.60	108.43	106.58	107.85	1,108,069	-0.13(-0.12%)
Apr 22, 2015	109.97	111.93	107.50	107.98	1,152,716	-1.20(-1.10%)
Apr 21, 2015	106.76	109.89	104.73	109.19	1,350,979	+3.67(+3.48%)
Apr 20, 2015	104.12	105.96	102.01	105.51	1,250,520	+3.85(+3.79%)
Apr 17, 2015	101.76	102.74	101.01	101.66	1,768,573	-1.10(-1.07%)
Apr 16, 2015	100.84	103.74	100.40	102.76	1,752,498	+2.47(+2.46%)
Apr 15, 2015	99.43	101.38	98.50	100.29	1,156,026	+1.32(+1.33%)
Apr 14, 2015	98.72	101.40	97.66	98.97	1,388,813	-0.86(-0.86%)
Apr 13, 2015	94.14	102.79	93.95	99.83	2,427,925	+6.02(+6.42%)
Apr 10, 2015	92.35	94.13	91.05	93.81	781,872	+1.53(+1.66%)
Apr 09, 2015	91.50	92.38	90.50	92.28	501,970	+0.65(+0.71%)
Apr 08, 2015	89.64	92.14	89.34	91.63	862,228	+2.24(+2.51%)
Apr 07, 2015	88.83	91.32	88.29	89.39	662,290	+0.93(+1.05%)
Apr 06, 2015	88.34	90.12	87.41	88.46	1,001,825	-0.33(-0.37%)
Apr 02, 2015	89.56	88.79	88.79	88.79	764,700	-0.65(-0.73%)
Apr 01, 2015	92.30	92.48	87.42	89.44	1,227,089	-2.22(-2.42%)
Mar 31, 2015	92.90	93.97	91.50	91.66	1,038,390	-2.53(-2.69%)
Mar 30, 2015	95.85	96.68	92.54	94.19	1,256,212	-0.17(-0.18%)
Mar 27, 2015	89.72	95.72	89.05	94.36	1,401,500	+5.16(+5.78%)
Mar 26, 2015	89.59	90.92	87.83	89.20	1,353,003	-1.27(-1.40%)
Mar 25, 2015	92.87	93.00	89.40	90.47	1,520,520	-2.34(-2.52%)
Mar 24, 2015	93.70	94.24	92.01	92.81	796,273	-0.58(-0.63%)
Mar 23, 2015	94.59	94.96	92.35	93.39	1,030,492	-2.16(-2.26%)
Mar 20, 2015	97.26	99.00	94.64	95.55	2,274,671	-1.53(-1.58%)
Mar 19, 2015	93.17	97.13	93.17	97.08	1,509,481	+4.83(+5.24%)
Mar 18, 2015	91.79	93.00	90.75	92.25	782,083	-0.09(-0.10%)
Mar 17, 2015	92.02	93.42	90.77	92.34	914,708	+1.06(+1.16%)
Mar 16, 2015	90.03	91.39	89.06	91.28	933,517	+1.97(+2.21%)
Mar 13, 2015	89.59	91.91	88.12	89.31	885,791	-0.65(-0.72%)
Mar 12, 2015	90.00	90.07	88.78	89.96	1,208,126	-0.06(-0.07%)
Mar 11, 2015	89.89	90.50	88.13	90.02	1,061,126	+0.69(+0.77%)
Mar 10, 2015	89.23	89.98	87.89	89.33	1,685,183	-0.24(-0.27%)
Mar 09, 2015	90.41	90.50	88.16	89.57	1,331,967	-0.43(-0.48%)
Mar 06, 2015	91.75	91.75	88.50	90.00	1,855,256	-1.97(-2.14%)
Mar 05, 2015	89.60	94.48	89.09	91.97	2,811,793	+4.06(+4.62%)
Mar 04, 2015	87.81	88.81	87.95	87.91	756,076	-0.04(-0.05%)
Mar 03, 2015	88.69	88.87	86.34	87.95	903,875	-0.73(-0.82%)

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.