Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.290	4.290	4.150	4.260	298,268	+0.02(+0.47%)
Jul 28, 2006	4.190	4.290	4.110	4.240	276,912	+0.07(+1.68%)
Jul 27, 2006	4.290	4.350	4.098	4.170	220,229	-0.04(-0.95%)
Jul 26, 2006	4.240	4.350	4.140	4.210	603,285	-0.05(-1.17%)
Jul 25, 2006	4.190	4.270	4.100	4.260	344,918	+0.06(+1.43%)
Jul 24, 2006	3.960	4.260	3.960	4.200	349,329	+0.24(+6.06%)
Jul 21, 2006	4.080	4.100	3.920	3.960	387,462	-0.15(-3.65%)
Jul 20, 2006	4.250	4.260	4.070	4.110	270,378	-0.11(-2.61%)
Jul 19, 2006	3.990	4.260	3.900	4.220	781,784	+0.22(+5.50%)
Jul 18, 2006	4.050	4.050	3.850	4.000	417,148	-0.02(-0.50%)
Jul 17, 2006	4.010	4.150	3.950	4.020	383,618	-0.02(-0.50%)
Jul 14, 2006	4.160	4.240	3.980	4.040	550,830	-0.16(-3.81%)
Jul 13, 2006	4.300	4.400	4.140	4.200	348,759	-0.12(-2.78%)
Jul 12, 2006	4.390	4.420	4.280	4.320	535,059	-0.06(-1.37%)
Jul 11, 2006	4.350	4.390	4.280	4.380	469,748	-0.01(-0.23%)
Jul 10, 2006	4.470	4.510	4.340	4.390	378,983	-0.10(-2.23%)
Jul 07, 2006	4.560	4.630	4.430	4.490	498,129	-0.12(-2.60%)
Jul 06, 2006	4.590	4.630	4.540	4.610	605,901	+0.04(+0.88%)
Jul 05, 2006	4.420	4.580	4.420	4.570	796,422	+0.05(+1.11%)
Jul 03, 2006	4.560	4.590	4.460	4.520	347,070	-0.08(-1.74%)
Jun 30, 2006	4.310	4.610	4.298	4.600	1,833,417	+0.25(+5.75%)
Jun 29, 2006	4.200	4.370	4.080	4.350	674,600	+0.20(+4.82%)
Jun 28, 2006	4.180	4.190	4.030	4.150	376,665	+0.00(+0.00%)
Jun 27, 2006	4.270	4.360	4.100	4.150	895,501	-0.14(-3.26%)
Jun 26, 2006	4.150	4.300	4.150	4.290	491,200	+0.17(+4.13%)
Jun 23, 2006	4.160	4.190	4.100	4.120	285,410	-0.08(-1.90%)
Jun 22, 2006	4.220	4.270	4.160	4.200	518,146	-0.05(-1.18%)
Jun 21, 2006	4.150	4.270	4.110	4.250	615,361	+0.13(+3.16%)
Jun 20, 2006	4.050	4.210	4.010	4.120	1,104,786	+0.07(+1.73%)
Jun 19, 2006	4.070	4.120	4.000	4.050	545,710	+0.01(+0.25%)
Jun 16, 2006	4.100	4.150	3.990	4.040	1,810,739	-0.08(-1.94%)
Jun 15, 2006	3.980	4.160	3.980	4.120	1,035,757	+0.14(+3.52%)
Jun 14, 2006	4.100	4.100	3.970	3.980	799,950	-0.01(-0.25%)
Jun 13, 2006	4.090	4.160	3.970	3.990	635,925	-0.05(-1.24%)
Jun 12, 2006	4.100	4.200	4.020	4.040	544,131	-0.09(-2.18%)
Jun 09, 2006	4.180	4.290	4.110	4.130	314,631	-0.07(-1.67%)
Jun 08, 2006	4.150	4.200	4.020	4.200	635,470	+0.00(+0.00%)
Jun 07, 2006	4.130	4.290	4.020	4.200	582,435	+0.11(+2.69%)
Jun 06, 2006	4.000	4.200	3.940	4.090	669,350	+0.09(+2.25%)
Jun 05, 2006	4.270	4.280	3.990	4.000	847,646	-0.28(-6.54%)
Jun 02, 2006	4.230	4.280	4.190	4.280	718,401	+0.01(+0.23%)
Jun 01, 2006	4.150	4.270	4.140	4.270	826,053	+0.10(+2.40%)
May 31, 2006	4.100	4.210	4.100	4.170	757,869	+0.10(+2.46%)
May 30, 2006	4.090	4.180	4.010	4.070	1,164,357	+0.00(+0.00%)
May 26, 2006	4.070	4.100	3.990	4.070	430,561	+0.00(+0.00%)
May 25, 2006	3.970	4.120	3.960	4.070	617,051	+0.11(+2.78%)
May 24, 2006	3.840	3.970	3.780	3.960	565,976	+0.10(+2.59%)
May 23, 2006	3.990	4.030	3.820	3.860	556,171	-0.11(-2.77%)
May 22, 2006	3.950	4.070	3.860	3.970	1,369,143	-0.04(-1.00%)
May 19, 2006	3.870	4.050	3.850	4.010	924,375	+0.14(+3.62%)
May 18, 2006	3.780	4.000	3.740	3.870	832,455	+0.13(+3.48%)
May 17, 2006	3.880	3.880	3.700	3.740	980,657	-0.11(-2.86%)
May 16, 2006	3.810	3.910	3.800	3.850	707,417	+0.02(+0.52%)
May 15, 2006	3.950	4.000	3.790	3.830	707,256	-0.15(-3.77%)
May 12, 2006	4.010	4.090	3.790	3.980	1,078,586	-0.07(-1.73%)
May 11, 2006	4.250	4.310	4.010	4.050	1,054,369	-0.22(-5.15%)
May 10, 2006	4.320	4.320	4.180	4.270	771,833	-0.03(-0.70%)
May 09, 2006	4.370	4.370	4.200	4.300	955,794	-0.05(-1.15%)
May 08, 2006	4.000	4.380	4.000	4.350	1,090,111	+0.02(+0.46%)
May 05, 2006	4.250	4.340	4.200	4.330	1,046,341	+0.12(+2.85%)
May 04, 2006	4.160	4.260	4.100	4.210	901,984	+0.04(+0.96%)
May 03, 2006	4.100	4.220	4.100	4.170	631,781	+0.05(+1.21%)
May 02, 2006	4.170	4.260	4.100	4.120	682,609	-0.07(-1.67%)

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.