Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	10.19	10.32	10.03	10.23	1,417,688	-0.04(-0.39%)
Aug 28, 2008	9.980	10.32	9.980	10.27	670,615	+0.29(+2.91%)
Aug 27, 2008	9.800	10.03	9.730	9.980	854,813	+0.36(+3.74%)
Aug 26, 2008	9.620	9.800	9.560	9.620	459,480	+0.01(+0.10%)
Aug 25, 2008	9.740	9.740	9.410	9.610	608,451	-0.16(-1.64%)
Aug 22, 2008	9.580	9.840	9.480	9.770	735,743	+0.23(+2.41%)
Aug 21, 2008	9.690	9.740	9.500	9.540	793,537	-0.25(-2.55%)
Aug 20, 2008	9.610	9.890	9.560	9.790	1,075,746	+0.08(+0.82%)
Aug 19, 2008	9.690	9.880	9.610	9.710	537,893	-0.06(-0.61%)
Aug 18, 2008	10.07	10.17	9.600	9.770	551,194	-0.28(-2.79%)
Aug 15, 2008	10.33	10.33	9.980	10.05	895,698	-0.19(-1.86%)
Aug 14, 2008	10.07	10.29	10.02	10.24	616,507	+0.06(+0.59%)
Aug 13, 2008	10.26	10.30	10.06	10.18	817,939	-0.10(-0.97%)
Aug 12, 2008	10.16	10.29	9.960	10.28	606,389	+0.08(+0.78%)
Aug 11, 2008	9.960	10.23	9.880	10.20	1,097,353	+0.25(+2.51%)
Aug 08, 2008	9.610	10.01	9.610	9.950	931,353	+0.36(+3.75%)
Aug 07, 2008	10.03	10.21	9.580	9.590	1,862,182	-0.71(-6.89%)
Aug 06, 2008	9.980	10.42	9.880	10.30	1,539,280	+0.34(+3.41%)
Aug 05, 2008	10.05	10.18	9.825	9.960	2,224,618	-0.02(-0.20%)
Aug 04, 2008	9.590	10.05	9.300	9.980	1,284,285	+0.35(+3.63%)
Aug 01, 2008	9.670	9.840	9.450	9.630	4,827,953	+0.37(+4.00%)
Jul 31, 2008	8.620	9.660	8.400	9.260	1,773,801	+0.52(+5.95%)
Jul 30, 2008	8.620	9.070	8.290	8.740	2,342,121	-0.44(-4.79%)
Jul 29, 2008	9.180	9.190	8.950	9.180	685,804	+0.21(+2.34%)
Jul 28, 2008	9.040	9.340	8.900	8.970	748,228	-0.11(-1.21%)
Jul 25, 2008	8.730	9.080	8.730	9.080	744,211	+0.48(+5.58%)
Jul 24, 2008	9.000	9.010	8.520	8.600	693,846	-0.45(-4.97%)
Jul 23, 2008	9.000	9.340	9.000	9.050	550,363	+0.02(+0.22%)
Jul 22, 2008	8.910	9.120	8.840	9.030	935,645	+0.09(+1.01%)
Jul 21, 2008	8.650	9.040	8.620	8.940	810,544	+0.24(+2.76%)
Jul 18, 2008	8.940	9.010	8.580	8.700	724,335	-0.28(-3.12%)
Jul 17, 2008	9.120	9.230	8.850	8.980	1,775,186	-0.07(-0.77%)
Jul 16, 2008	8.510	9.160	8.360	9.050	1,525,340	+0.56(+6.60%)
Jul 15, 2008	8.180	8.680	8.130	8.490	677,621	+0.20(+2.41%)
Jul 14, 2008	8.260	8.510	8.110	8.290	848,927	+0.16(+1.97%)
Jul 11, 2008	8.140	8.290	7.980	8.130	783,001	-0.13(-1.57%)
Jul 10, 2008	8.060	8.380	8.000	8.260	1,007,930	+0.16(+1.98%)
Jul 09, 2008	7.630	8.160	7.610	8.100	1,423,453	+0.49(+6.44%)
Jul 08, 2008	7.220	7.610	7.160	7.610	918,486	+0.42(+5.84%)
Jul 07, 2008	7.340	7.340	7.010	7.190	1,276,926	-0.12(-1.64%)
Jul 04, 2008	7.480	7.480	7.230	7.310	342,264	+0.00(+0.00%)
Jul 03, 2008	7.480	7.480	7.230	7.310	342,264	-0.16(-2.14%)
Jul 02, 2008	7.560	7.670	7.350	7.470	1,424,968	-0.10(-1.32%)
Jul 01, 2008	7.650	7.680	7.380	7.570	1,296,447	-0.04(-0.53%)
Jun 30, 2008	7.510	7.710	7.510	7.610	613,464	+0.01(+0.13%)
Jun 27, 2008	7.450	7.690	7.450	7.600	2,789,618	+0.10(+1.33%)
Jun 26, 2008	7.840	7.860	7.450	7.500	1,544,439	-0.41(-5.18%)
Jun 25, 2008	7.950	8.040	7.890	7.910	828,336	-0.04(-0.50%)
Jun 24, 2008	8.080	8.270	7.780	7.950	1,356,501	-0.20(-2.45%)
Jun 23, 2008	8.560	8.570	8.150	8.150	616,503	-0.34(-4.00%)
Jun 20, 2008	8.720	8.900	8.340	8.490	1,018,803	-0.28(-3.19%)
Jun 19, 2008	8.670	8.810	8.510	8.770	586,899	+0.08(+0.92%)
Jun 18, 2008	8.720	8.900	8.660	8.690	543,867	-0.07(-0.80%)
Jun 17, 2008	8.760	8.860	8.650	8.760	711,188	+0.01(+0.11%)
Jun 16, 2008	8.820	8.890	8.465	8.750	999,932	+0.29(+3.43%)
Jun 13, 2008	8.590	8.890	8.320	8.460	827,670	-0.02(-0.24%)
Jun 12, 2008	8.230	8.870	8.190	8.480	3,091,839	+0.54(+6.80%)
Jun 11, 2008	8.050	8.240	7.890	7.940	911,789	-0.15(-1.85%)
Jun 10, 2008	8.150	8.240	8.090	8.090	982,042	-0.15(-1.82%)
Jun 09, 2008	8.500	8.570	8.100	8.240	812,626	-0.26(-3.06%)
Jun 06, 2008	8.790	8.950	8.500	8.500	1,152,929	-0.41(-4.60%)
Jun 05, 2008	8.500	8.910	8.470	8.910	1,342,733	+0.43(+5.07%)
Jun 04, 2008	8.210	8.700	8.150	8.480	1,818,991	+0.20(+2.42%)
Jun 03, 2008	9.080	9.100	8.230	8.280	4,811,351	-0.75(-8.31%)

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.