Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.070	6.090	5.950	6.020	532,100	-0.07(-1.15%)
Mar 30, 2006	6.030	6.110	5.950	6.090	361,218	+0.07(+1.16%)
Mar 29, 2006	5.880	6.040	5.830	6.020	511,287	+0.15(+2.56%)
Mar 28, 2006	5.930	5.970	5.820	5.870	251,834	-0.10(-1.68%)
Mar 27, 2006	5.980	6.010	5.930	5.970	244,487	-0.04(-0.67%)
Mar 24, 2006	6.100	6.120	5.920	6.010	736,854	-0.13(-2.12%)
Mar 23, 2006	6.025	6.140	6.000	6.140	428,600	+0.13(+2.16%)
Mar 22, 2006	5.940	6.140	5.800	6.010	618,700	+0.05(+0.84%)
Mar 21, 2006	5.960	6.110	5.900	5.960	535,769	-0.02(-0.33%)
Mar 20, 2006	5.990	6.060	5.850	5.980	532,997	-0.05(-0.83%)
Mar 17, 2006	6.110	6.130	5.960	6.030	787,420	-0.06(-0.99%)
Mar 16, 2006	6.110	6.200	6.030	6.090	415,985	+0.05(+0.83%)
Mar 15, 2006	6.060	6.070	5.950	6.040	319,100	+0.03(+0.50%)
Mar 14, 2006	5.990	6.070	5.920	6.010	415,800	+0.05(+0.84%)
Mar 13, 2006	5.900	6.110	5.890	5.960	526,521	+0.00(+0.00%)
Mar 10, 2006	5.920	5.980	5.840	5.960	406,707	+0.06(+1.02%)
Mar 09, 2006	6.080	6.080	5.860	5.900	520,082	-0.13(-2.16%)
Mar 08, 2006	6.020	6.090	5.920	6.030	931,681	+0.01(+0.17%)
Mar 07, 2006	5.990	6.060	5.920	6.020	796,711	-0.02(-0.33%)
Mar 06, 2006	6.060	6.130	5.950	6.040	689,205	+0.03(+0.50%)
Mar 03, 2006	6.200	6.200	6.000	6.010	792,545	-0.19(-3.06%)
Mar 02, 2006	5.910	6.250	5.800	6.200	1,628,218	+0.29(+4.91%)
Mar 01, 2006	5.890	5.950	5.770	5.910	629,725	+0.03(+0.51%)
Feb 28, 2006	6.090	6.100	5.850	5.880	1,207,592	-0.21(-3.45%)
Feb 27, 2006	5.910	6.180	5.790	6.090	2,515,191	+0.56(+10.13%)
Feb 24, 2006	5.440	5.540	5.350	5.530	555,050	+0.06(+1.10%)
Feb 23, 2006	5.440	5.530	5.350	5.470	424,322	+0.00(+0.00%)
Feb 22, 2006	5.440	5.540	5.380	5.470	907,406	+0.03(+0.55%)
Feb 21, 2006	5.740	5.740	5.440	5.440	1,498,257	-0.31(-5.39%)
Feb 17, 2006	5.400	5.790	5.330	5.750	1,204,003	+0.37(+6.88%)
Feb 16, 2006	5.320	5.396	5.180	5.380	731,500	+0.01(+0.19%)
Feb 15, 2006	5.250	5.400	5.240	5.370	277,125	+0.11(+2.09%)
Feb 14, 2006	5.150	5.340	5.150	5.260	278,040	+0.11(+2.14%)
Feb 13, 2006	5.250	5.430	5.120	5.150	613,315	-0.13(-2.46%)
Feb 10, 2006	5.170	5.300	5.080	5.280	325,170	+0.11(+2.13%)
Feb 09, 2006	5.200	5.270	5.120	5.170	372,486	+0.00(+0.00%)
Feb 08, 2006	5.290	5.290	5.120	5.170	357,823	-0.07(-1.34%)
Feb 07, 2006	5.430	5.480	5.220	5.240	742,763	-0.19(-3.50%)
Feb 06, 2006	5.400	5.470	5.320	5.430	707,373	+0.06(+1.12%)
Feb 03, 2006	5.420	5.430	5.280	5.370	547,679	-0.06(-1.10%)
Feb 02, 2006	5.150	5.510	5.150	5.430	1,631,581	+0.32(+6.26%)
Feb 01, 2006	5.060	5.160	5.010	5.110	646,952	+0.02(+0.39%)
Jan 31, 2006	5.040	5.120	5.010	5.090	434,446	+0.03(+0.59%)
Jan 30, 2006	5.110	5.140	5.050	5.060	291,482	-0.07(-1.36%)
Jan 27, 2006	5.070	5.270	5.050	5.130	498,254	+0.06(+1.18%)
Jan 26, 2006	5.110	5.120	5.020	5.070	575,867	+0.03(+0.60%)
Jan 25, 2006	5.070	5.120	5.010	5.040	641,622	-0.05(-0.98%)
Jan 24, 2006	5.170	5.250	5.020	5.090	500,671	-0.06(-1.17%)
Jan 23, 2006	5.200	5.230	5.100	5.150	427,972	-0.01(-0.19%)
Jan 20, 2006	5.260	5.350	5.110	5.160	623,785	-0.06(-1.15%)
Jan 19, 2006	5.340	5.340	5.200	5.220	1,099,298	-0.09(-1.69%)
Jan 18, 2006	5.200	5.350	5.200	5.310	559,276	+0.00(+0.00%)
Jan 17, 2006	5.460	5.510	5.300	5.310	386,542	-0.15(-2.75%)
Jan 13, 2006	5.550	5.580	5.440	5.460	509,349	-0.04(-0.73%)
Jan 12, 2006	5.580	5.620	5.430	5.500	754,800	-0.08(-1.43%)
Jan 11, 2006	5.530	5.630	5.388	5.580	751,977	+0.08(+1.45%)
Jan 10, 2006	5.530	5.600	5.450	5.500	907,086	-0.02(-0.36%)
Jan 09, 2006	5.560	5.630	5.481	5.520	818,635	+0.00(+0.00%)
Jan 06, 2006	5.345	5.560	5.345	5.520	1,097,856	+0.17(+3.18%)
Jan 05, 2006	5.340	5.530	5.270	5.350	949,601	+0.05(+0.94%)
Jan 04, 2006	5.330	5.450	5.290	5.300	483,914	-0.04(-0.75%)

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.