Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.070	4.100	3.920	3.960	512,100	+0.05(+1.28%)
Aug 28, 2003	3.900	4.020	3.900	3.910	621,500	+0.01(+0.26%)
Aug 27, 2003	3.970	4.100	3.900	3.900	666,000	+0.00(+0.00%)
Aug 26, 2003	3.900	4.000	3.880	3.900	707,000	-0.06(-1.52%)
Aug 25, 2003	4.330	4.420	3.930	3.960	697,800	-0.40(-9.17%)
Aug 22, 2003	4.550	4.580	4.230	4.360	442,300	-0.13(-2.92%)
Aug 21, 2003	4.370	4.510	4.300	4.491	350,000	+0.23(+5.42%)
Aug 20, 2003	4.400	4.510	4.250	4.260	281,400	-0.13(-2.96%)
Aug 19, 2003	4.260	4.550	4.250	4.390	431,900	+0.20(+4.77%)
Aug 18, 2003	3.820	4.190	3.820	4.190	267,700	+0.39(+10.26%)
Aug 15, 2003	3.860	3.980	3.800	3.800	193,000	-0.02(-0.52%)
Aug 14, 2003	3.750	4.020	3.610	3.820	1,049,500	+0.41(+12.02%)
Aug 13, 2003	4.300	4.410	3.310	3.410	715,800	-0.74(-17.83%)
Aug 12, 2003	3.920	4.210	3.900	4.150	502,500	+0.16(+4.01%)
Aug 11, 2003	3.900	4.100	3.900	3.990	206,600	+0.10(+2.57%)
Aug 08, 2003	4.000	4.100	3.890	3.890	243,700	-0.14(-3.47%)
Aug 07, 2003	4.000	4.320	3.920	4.030	526,600	+0.01(+0.25%)
Aug 06, 2003	4.450	4.590	4.010	4.020	597,300	-0.43(-9.66%)
Aug 05, 2003	4.920	5.000	4.450	4.450	389,800	-0.47(-9.55%)
Aug 04, 2003	5.000	5.100	4.750	4.920	426,000	-0.05(-1.01%)
Aug 01, 2003	5.130	5.270	4.960	4.970	488,900	-0.28(-5.33%)
Jul 31, 2003	5.380	5.880	5.200	5.250	512,900	-0.04(-0.76%)
Jul 30, 2003	5.720	5.720	5.290	5.290	630,600	-0.48(-8.32%)
Jul 29, 2003	5.650	5.800	5.600	5.770	126,400	+0.03(+0.52%)
Jul 28, 2003	5.600	5.900	5.530	5.740	431,200	+0.20(+3.61%)
Jul 25, 2003	5.430	5.750	5.430	5.540	493,000	+0.04(+0.73%)
Jul 24, 2003	5.840	6.100	5.440	5.500	358,100	-0.20(-3.51%)
Jul 23, 2003	5.770	5.910	5.500	5.700	368,300	-0.05(-0.87%)
Jul 22, 2003	5.670	5.950	5.570	5.750	249,400	+0.05(+0.88%)
Jul 21, 2003	6.000	6.080	5.669	5.700	358,500	-0.25(-4.20%)
Jul 18, 2003	6.000	6.100	5.950	5.950	157,700	-0.05(-0.83%)
Jul 17, 2003	6.140	6.200	5.980	6.000	408,500	-0.06(-0.99%)
Jul 16, 2003	6.240	6.330	6.000	6.060	302,700	-0.22(-3.50%)
Jul 15, 2003	6.300	6.360	6.070	6.280	367,500	+0.04(+0.64%)
Jul 14, 2003	6.070	6.370	6.020	6.240	770,300	+0.19(+3.14%)
Jul 11, 2003	5.900	6.050	5.900	6.050	160,900	+0.17(+2.89%)
Jul 10, 2003	5.940	6.100	5.670	5.880	392,200	-0.18(-2.97%)
Jul 09, 2003	5.751	6.120	5.550	6.060	389,700	+0.24(+4.12%)
Jul 08, 2003	5.800	5.890	5.510	5.820	323,700	-0.01(-0.17%)
Jul 07, 2003	5.210	5.890	5.210	5.830	660,600	+0.59(+11.26%)
Jul 03, 2003	5.300	5.310	4.880	5.240	1,017,100	-0.02(-0.38%)
Jul 02, 2003	4.990	5.400	4.510	5.260	509,164	+0.33(+6.67%)
Jul 01, 2003	4.780	4.990	4.530	4.931	369,700	+0.07(+1.46%)
Jun 30, 2003	5.000	5.100	4.620	4.860	483,500	+0.13(+2.75%)
Jun 27, 2003	5.050	5.270	4.730	4.730	488,300	-0.41(-7.98%)
Jun 26, 2003	5.190	5.190	4.840	5.140	306,700	+0.29(+5.98%)
Jun 25, 2003	4.650	4.990	4.650	4.850	518,800	+0.27(+5.90%)
Jun 24, 2003	4.640	4.830	4.410	4.580	513,400	+0.14(+3.15%)
Jun 23, 2003	4.830	4.850	4.320	4.440	573,500	-0.29(-6.13%)
Jun 20, 2003	4.900	5.130	4.680	4.730	568,900	-0.27(-5.40%)
Jun 19, 2003	5.320	5.500	4.900	5.000	714,800	-0.45(-8.26%)
Jun 18, 2003	5.530	5.550	5.350	5.450	640,000	-0.15(-2.68%)
Jun 17, 2003	5.960	6.000	5.500	5.600	433,700	-0.33(-5.56%)
Jun 16, 2003	5.520	5.970	5.520	5.930	310,000	+0.23(+4.04%)
Jun 13, 2003	5.820	5.980	5.570	5.700	508,800	-0.19(-3.23%)
Jun 12, 2003	6.000	6.180	5.798	5.890	431,600	-0.10(-1.67%)
Jun 11, 2003	5.900	5.990	5.570	5.990	593,600	+0.27(+4.72%)
Jun 10, 2003	5.780	6.140	5.720	5.720	748,000	+0.04(+0.70%)
Jun 09, 2003	5.770	6.060	5.680	5.680	483,400	-0.21(-3.57%)
Jun 06, 2003	6.200	6.500	5.750	5.890	1,121,900	+0.04(+0.68%)
Jun 05, 2003	5.040	5.910	5.040	5.850	1,279,400	+0.70(+13.59%)
Jun 04, 2003	4.950	5.180	4.950	5.150	549,600	+0.28(+5.75%)
Jun 03, 2003	5.000	5.080	4.850	4.870	692,500	-0.19(-3.75%)

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.