Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.960	6.000	5.670	5.890	4,811,034	-0.10(-1.67%)
Oct 29, 2009	5.710	6.020	5.707	5.990	2,670,734	+0.37(+6.58%)
Oct 28, 2009	6.010	6.190	5.560	5.620	4,792,133	-0.16(-2.77%)
Oct 27, 2009	5.460	5.800	5.410	5.780	4,073,503	+0.33(+6.06%)
Oct 26, 2009	5.610	5.710	5.300	5.450	3,851,222	-0.18(-3.20%)
Oct 23, 2009	5.620	6.010	5.560	5.630	1,853,986	-0.30(-5.06%)
Oct 22, 2009	5.760	6.000	5.580	5.930	3,353,371	+0.14(+2.42%)
Oct 21, 2009	5.840	6.060	5.760	5.790	2,153,878	-0.07(-1.19%)
Oct 20, 2009	6.000	6.200	5.810	5.860	2,504,700	-0.33(-5.33%)
Oct 19, 2009	6.250	6.330	6.140	6.190	1,094,700	-0.09(-1.43%)
Oct 16, 2009	6.390	6.440	6.250	6.280	724,625	-0.19(-2.94%)
Oct 15, 2009	6.280	6.550	6.260	6.470	1,493,328	+0.11(+1.73%)
Oct 14, 2009	6.620	6.620	6.280	6.360	3,532,638	-0.14(-2.15%)
Oct 13, 2009	6.720	6.790	6.490	6.500	2,976,597	-0.23(-3.42%)
Oct 12, 2009	6.840	7.000	6.700	6.730	1,446,097	-0.01(-0.15%)
Oct 09, 2009	6.500	6.740	6.480	6.740	1,587,361	+0.22(+3.37%)
Oct 08, 2009	6.830	6.830	6.480	6.520	1,757,673	-0.27(-3.98%)
Oct 07, 2009	6.690	6.820	6.520	6.790	1,609,868	+0.04(+0.59%)
Oct 06, 2009	6.710	6.850	6.570	6.750	2,321,473	+0.07(+1.05%)
Oct 05, 2009	6.660	6.780	6.590	6.680	1,626,909	+0.04(+0.60%)
Oct 02, 2009	6.400	6.710	6.300	6.640	1,972,663	+0.19(+2.95%)
Oct 01, 2009	6.720	6.800	6.450	6.450	3,138,823	-0.30(-4.44%)
Sep 30, 2009	6.850	6.850	6.450	6.750	3,679,072	-0.01(-0.15%)
Sep 29, 2009	6.840	6.910	6.540	6.760	5,277,280	-0.04(-0.59%)
Sep 28, 2009	6.750	7.080	6.630	6.800	7,427,606	+0.20(+3.03%)
Sep 25, 2009	6.600	6.710	6.500	6.600	20,766,000	-0.28(-4.07%)
Sep 24, 2009	7.290	7.460	6.630	6.880	7,855,970	-0.39(-5.36%)
Sep 23, 2009	7.500	7.570	7.250	7.270	6,842,992	-0.86(-10.58%)
Sep 22, 2009	8.170	8.180	7.910	8.130	2,060,760	+0.16(+2.01%)
Sep 21, 2009	7.580	8.070	7.450	7.970	3,201,655	+0.68(+9.33%)
Sep 18, 2009	7.360	7.420	7.170	7.290	1,181,973	-0.01(-0.14%)
Sep 17, 2009	7.410	7.520	7.220	7.300	879,900	-0.11(-1.48%)
Sep 16, 2009	7.350	7.560	7.350	7.410	1,097,373	+0.13(+1.79%)
Sep 15, 2009	7.380	7.690	7.250	7.280	1,947,800	-0.10(-1.36%)
Sep 14, 2009	6.990	7.380	6.990	7.380	1,258,149	+0.25(+3.51%)
Sep 11, 2009	7.200	7.340	7.020	7.130	1,006,338	-0.05(-0.70%)
Sep 10, 2009	7.000	7.240	7.000	7.180	1,247,315	+0.19(+2.72%)
Sep 09, 2009	6.880	7.120	6.780	6.990	785,865	+0.13(+1.90%)
Sep 08, 2009	6.950	7.000	6.770	6.860	927,265	-0.07(-1.01%)
Sep 04, 2009	6.770	6.930	6.520	6.930	934,772	+0.27(+4.05%)
Sep 03, 2009	6.600	6.670	6.560	6.660	914,073	+0.12(+1.83%)
Sep 02, 2009	6.410	6.580	6.320	6.540	736,794	+0.09(+1.40%)
Sep 01, 2009	6.540	6.900	6.350	6.450	1,905,215	-0.14(-2.12%)
Aug 31, 2009	6.710	6.730	6.500	6.590	1,148,923	-0.17(-2.51%)
Aug 28, 2009	6.450	6.800	6.410	6.760	2,889,639	+0.34(+5.30%)
Aug 27, 2009	6.320	6.470	6.080	6.420	3,263,471	+0.07(+1.10%)
Aug 26, 2009	6.200	6.440	6.140	6.350	3,393,117	+0.10(+1.60%)
Aug 25, 2009	6.150	6.370	6.040	6.250	2,820,894	+0.01(+0.16%)
Aug 24, 2009	6.100	6.440	6.100	6.240	3,065,388	-0.23(-3.55%)
Aug 21, 2009	6.550	6.590	6.370	6.470	2,158,480	-0.03(-0.46%)
Aug 20, 2009	6.400	6.510	6.260	6.500	1,648,149	+0.12(+1.88%)
Aug 19, 2009	6.000	6.660	6.000	6.380	2,566,812	+0.29(+4.76%)
Aug 18, 2009	6.220	6.220	6.000	6.090	2,626,751	-0.05(-0.81%)
Aug 17, 2009	5.700	6.330	5.620	6.140	3,392,625	+0.35(+6.04%)
Aug 14, 2009	5.840	5.890	5.600	5.790	1,284,693	+0.01(+0.17%)
Aug 13, 2009	5.810	5.840	5.590	5.780	987,188	+0.01(+0.17%)
Aug 12, 2009	5.850	5.910	5.740	5.770	1,311,014	-0.08(-1.37%)
Aug 11, 2009	5.750	5.950	5.580	5.850	1,519,911	+0.04(+0.69%)
Aug 10, 2009	5.600	5.900	5.500	5.810	1,187,001	+0.22(+3.94%)
Aug 07, 2009	5.530	5.660	5.430	5.590	1,098,372	+0.18(+3.33%)
Aug 06, 2009	5.550	5.620	5.350	5.410	1,522,257	-0.13(-2.35%)
Aug 05, 2009	5.380	5.720	5.250	5.540	2,247,600	+0.24(+4.53%)
Aug 04, 2009	5.120	5.390	4.960	5.300	2,787,379	+0.08(+1.53%)

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.