Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.420	9.910	9.320	9.630	1,082,600	+0.26(+2.77%)
Sep 29, 2004	9.170	9.500	9.170	9.370	1,287,300	+0.20(+2.18%)
Sep 28, 2004	8.900	9.190	8.800	9.170	869,400	+0.36(+4.09%)
Sep 27, 2004	9.010	9.100	8.790	8.810	310,500	-0.24(-2.65%)
Sep 24, 2004	9.300	9.500	9.010	9.050	662,200	-0.11(-1.20%)
Sep 23, 2004	9.200	9.400	9.110	9.160	520,400	-0.05(-0.54%)
Sep 22, 2004	9.470	9.590	9.000	9.210	1,701,000	-0.40(-4.16%)
Sep 21, 2004	8.910	9.660	8.910	9.610	1,636,800	+0.68(+7.61%)
Sep 20, 2004	8.690	9.050	8.610	8.930	1,055,400	+0.30(+3.48%)
Sep 17, 2004	8.590	8.840	8.070	8.630	905,600	+0.19(+2.25%)
Sep 16, 2004	8.760	8.980	8.390	8.440	1,734,500	-0.31(-3.54%)
Sep 15, 2004	8.800	9.110	8.600	8.750	2,864,000	+0.01(+0.11%)
Sep 14, 2004	8.730	8.770	8.340	8.740	1,251,000	+0.28(+3.31%)
Sep 13, 2004	8.210	8.510	8.180	8.460	1,225,900	+0.28(+3.42%)
Sep 10, 2004	7.950	8.190	7.850	8.180	855,500	+0.24(+3.02%)
Sep 09, 2004	7.640	7.940	7.630	7.940	981,600	+0.21(+2.72%)
Sep 08, 2004	7.770	7.880	7.550	7.730	1,245,400	+0.09(+1.18%)
Sep 07, 2004	7.110	7.640	7.110	7.640	824,500	+0.54(+7.61%)
Sep 03, 2004	7.100	7.180	7.000	7.100	519,700	+0.08(+1.14%)
Sep 02, 2004	7.000	7.120	6.940	7.020	599,600	+0.05(+0.72%)
Sep 01, 2004	6.960	7.560	6.860	6.970	551,300	+0.14(+2.05%)
Aug 31, 2004	6.750	6.910	6.700	6.830	415,000	+0.06(+0.89%)
Aug 30, 2004	6.900	7.060	6.750	6.770	727,600	-0.33(-4.65%)
Aug 27, 2004	7.150	7.200	6.970	7.100	1,693,700	+0.38(+5.65%)
Aug 26, 2004	6.950	7.000	6.700	6.720	531,500	-0.25(-3.59%)
Aug 25, 2004	6.600	6.970	6.500	6.970	900,200	+0.32(+4.81%)
Aug 24, 2004	6.520	6.670	6.480	6.650	197,300	+0.26(+4.07%)
Aug 23, 2004	6.850	6.850	6.370	6.390	291,600	-0.30(-4.48%)
Aug 20, 2004	6.330	6.750	6.250	6.690	533,600	+0.44(+7.04%)
Aug 19, 2004	6.260	6.550	6.190	6.250	813,100	-0.03(-0.48%)
Aug 18, 2004	5.990	6.330	5.960	6.280	433,400	+0.36(+6.08%)
Aug 17, 2004	5.840	5.930	5.750	5.920	466,300	+0.22(+3.86%)
Aug 16, 2004	5.460	5.830	5.460	5.700	503,900	+0.21(+3.83%)
Aug 13, 2004	5.538	5.580	5.400	5.490	515,100	+0.04(+0.73%)
Aug 12, 2004	5.850	5.920	5.450	5.450	2,311,900	-0.50(-8.40%)
Aug 11, 2004	5.590	5.970	5.450	5.950	335,300	+0.22(+3.84%)
Aug 10, 2004	5.640	5.790	5.473	5.730	844,000	+0.13(+2.32%)
Aug 09, 2004	5.580	5.770	5.550	5.600	252,500	+0.00(+0.00%)
Aug 06, 2004	5.800	5.890	5.530	5.600	410,400	-0.21(-3.61%)
Aug 05, 2004	6.380	6.400	5.800	5.810	1,283,500	-0.27(-4.44%)
Aug 04, 2004	5.850	6.140	5.520	6.080	672,000	+0.23(+3.93%)
Aug 03, 2004	6.010	6.290	5.850	5.850	541,063	-0.19(-3.15%)
Aug 02, 2004	6.300	6.310	5.820	6.040	545,700	-0.09(-1.47%)
Jul 30, 2004	5.900	6.290	5.850	6.130	492,100	+0.22(+3.72%)
Jul 29, 2004	5.750	5.960	5.610	5.910	233,200	+0.17(+2.96%)
Jul 28, 2004	5.810	5.850	5.460	5.740	386,000	-0.02(-0.35%)
Jul 27, 2004	5.500	5.820	5.460	5.760	594,900	+0.26(+4.73%)
Jul 26, 2004	5.800	5.860	5.490	5.500	677,200	-0.32(-5.50%)
Jul 23, 2004	6.050	6.090	5.800	5.820	524,200	-0.36(-5.83%)
Jul 22, 2004	6.180	6.300	5.780	6.180	630,200	-0.09(-1.44%)
Jul 21, 2004	6.450	6.570	6.140	6.270	647,200	-0.23(-3.54%)
Jul 20, 2004	6.190	6.510	6.130	6.500	729,600	+0.23(+3.67%)
Jul 19, 2004	6.410	6.630	6.200	6.270	341,300	-0.08(-1.26%)
Jul 16, 2004	6.670	6.770	6.340	6.350	415,300	-0.35(-5.22%)
Jul 15, 2004	6.820	6.890	6.610	6.700	296,000	-0.06(-0.89%)
Jul 14, 2004	6.670	6.900	6.600	6.760	508,400	+0.06(+0.90%)
Jul 13, 2004	6.850	7.040	6.680	6.700	1,597,300	+0.24(+3.72%)
Jul 12, 2004	6.850	6.950	6.400	6.460	830,500	-0.34(-5.00%)
Jul 09, 2004	6.830	6.990	6.750	6.800	363,400	+0.06(+0.89%)
Jul 08, 2004	7.060	7.150	6.740	6.740	350,300	-0.33(-4.67%)
Jul 07, 2004	7.310	7.420	7.010	7.070	297,700	-0.15(-2.08%)
Jul 06, 2004	7.510	7.510	7.220	7.220	451,100	-0.40(-5.25%)
Jul 02, 2004	7.400	7.690	7.400	7.620	567,500	+0.16(+2.14%)

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.