Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.620	7.870	7.620	7.630	432,709	-0.02(-0.26%)
May 27, 2005	7.580	7.700	7.460	7.650	216,328	+0.08(+1.06%)
May 26, 2005	7.490	7.780	7.460	7.570	626,199	-0.13(-1.69%)
May 25, 2005	7.860	7.860	7.520	7.700	416,633	-0.19(-2.41%)
May 24, 2005	7.870	7.990	7.800	7.890	808,900	-0.04(-0.50%)
May 23, 2005	7.900	7.990	7.770	7.930	626,544	-0.02(-0.25%)
May 20, 2005	8.110	8.110	7.920	7.950	816,184	-0.15(-1.85%)
May 19, 2005	8.000	8.100	7.880	8.100	978,159	+0.12(+1.50%)
May 18, 2005	7.910	8.140	7.880	7.980	529,800	+0.04(+0.50%)
May 17, 2005	7.990	8.040	7.790	7.940	635,683	-0.09(-1.12%)
May 16, 2005	7.820	8.030	7.770	8.030	421,045	+0.19(+2.42%)
May 13, 2005	8.060	8.100	7.750	7.840	546,503	-0.24(-2.97%)
May 12, 2005	8.400	8.500	8.000	8.080	852,850	-0.35(-4.15%)
May 11, 2005	8.260	8.430	8.190	8.430	525,924	+0.13(+1.57%)
May 10, 2005	8.130	8.460	7.990	8.300	1,375,808	+0.19(+2.34%)
May 09, 2005	7.870	8.110	7.870	8.110	952,618	+0.16(+2.01%)
May 06, 2005	7.830	8.060	7.830	7.950	807,859	+0.01(+0.13%)
May 05, 2005	7.560	8.050	7.370	7.940	1,525,552	+0.58(+7.88%)
May 04, 2005	6.850	7.460	6.790	7.360	2,498,335	+0.54(+7.92%)
May 03, 2005	6.750	6.900	6.700	6.820	892,347	-0.13(-1.87%)
May 02, 2005	6.510	6.950	6.510	6.950	817,702	+0.40(+6.11%)
Apr 29, 2005	6.700	6.840	6.490	6.550	863,679	-0.10(-1.50%)
Apr 28, 2005	6.990	6.990	6.650	6.650	517,324	-0.31(-4.45%)
Apr 27, 2005	7.030	7.090	6.890	6.960	271,304	-0.11(-1.56%)
Apr 26, 2005	7.000	7.260	6.980	7.070	1,095,967	+0.04(+0.57%)
Apr 25, 2005	7.020	7.160	6.930	7.030	279,624	-0.03(-0.42%)
Apr 22, 2005	7.090	7.090	6.890	7.060	495,697	+0.00(+0.00%)
Apr 21, 2005	6.850	7.120	6.740	7.060	403,642	+0.22(+3.22%)
Apr 20, 2005	6.960	7.010	6.750	6.840	467,464	-0.11(-1.58%)
Apr 19, 2005	6.910	7.020	6.720	6.950	597,812	+0.06(+0.87%)
Apr 18, 2005	6.990	7.170	6.830	6.890	547,803	-0.14(-1.99%)
Apr 15, 2005	7.090	7.260	7.020	7.030	576,035	-0.07(-0.99%)
Apr 14, 2005	7.070	7.190	7.000	7.100	425,112	+0.05(+0.71%)
Apr 13, 2005	7.230	7.280	7.000	7.050	864,028	-0.16(-2.22%)
Apr 12, 2005	6.920	7.280	6.840	7.210	1,220,188	+0.24(+3.44%)
Apr 11, 2005	6.890	7.100	6.890	6.970	1,353,824	+0.07(+1.01%)
Apr 08, 2005	7.160	7.160	6.900	6.900	351,742	-0.19(-2.68%)
Apr 07, 2005	6.740	7.090	6.710	7.090	846,632	+0.29(+4.26%)
Apr 06, 2005	6.780	6.860	6.600	6.800	931,810	+0.16(+2.41%)
Apr 05, 2005	6.540	6.640	6.480	6.640	592,764	+0.09(+1.37%)
Apr 04, 2005	6.700	6.700	6.430	6.550	926,318	-0.15(-2.24%)
Apr 01, 2005	6.920	7.060	6.550	6.700	664,869	-0.13(-1.90%)
Mar 31, 2005	6.830	7.120	6.700	6.830	640,913	-0.05(-0.73%)
Mar 30, 2005	6.570	6.900	6.520	6.880	615,643	+0.29(+4.40%)
Mar 29, 2005	6.890	7.100	6.540	6.590	923,676	-0.33(-4.77%)
Mar 28, 2005	7.200	7.290	6.880	6.920	852,527	-0.33(-4.55%)
Mar 24, 2005	7.240	7.340	7.180	7.250	494,778	+0.04(+0.55%)
Mar 23, 2005	7.070	7.230	7.050	7.210	590,273	+0.10(+1.41%)
Mar 22, 2005	7.200	7.340	7.070	7.110	605,596	-0.13(-1.80%)
Mar 21, 2005	7.260	7.390	7.170	7.240	706,848	-0.06(-0.82%)
Mar 18, 2005	7.310	7.310	7.180	7.300	822,199	-0.04(-0.54%)
Mar 17, 2005	7.280	7.400	7.250	7.340	380,820	+0.02(+0.27%)
Mar 16, 2005	7.450	7.730	7.180	7.320	1,311,728	-0.18(-2.40%)
Mar 15, 2005	7.760	7.870	7.450	7.500	794,366	-0.17(-2.22%)
Mar 14, 2005	7.550	7.780	7.450	7.670	1,407,313	+0.04(+0.52%)
Mar 11, 2005	7.630	8.030	7.370	7.630	2,410,734	+0.41(+5.68%)
Mar 10, 2005	7.250	7.430	7.190	7.220	968,176	-0.02(-0.28%)
Mar 09, 2005	7.000	7.380	6.900	7.240	1,404,002	+0.24(+3.43%)
Mar 08, 2005	7.070	7.140	6.900	7.000	1,542,306	-0.03(-0.43%)
Mar 07, 2005	7.480	7.510	6.950	7.030	1,669,187	-0.40(-5.38%)
Mar 04, 2005	7.710	7.860	7.320	7.430	1,803,173	-0.27(-3.51%)
Mar 03, 2005	8.080	8.100	7.660	7.700	1,352,948	-0.38(-4.70%)
Mar 02, 2005	8.470	8.590	8.000	8.080	1,048,061	-0.44(-5.16%)

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.