Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	50.77	50.84	49.02	49.05	995,939	-1.47(-2.91%)
Sep 29, 2014	49.06	50.88	48.77	50.52	847,140	+0.82(+1.65%)
Sep 26, 2014	49.06	49.79	48.40	49.70	689,561	+1.04(+2.14%)
Sep 25, 2014	49.04	49.88	48.13	48.66	885,694	-0.67(-1.36%)
Sep 24, 2014	47.79	49.69	47.55	49.33	735,381	+1.86(+3.92%)
Sep 23, 2014	46.86	48.63	46.78	47.47	993,331	+0.06(+0.13%)
Sep 22, 2014	49.23	49.55	46.73	47.41	1,039,951	-1.91(-3.87%)
Sep 19, 2014	49.29	49.82	48.38	49.32	1,290,356	+0.44(+0.90%)
Sep 18, 2014	48.45	49.41	47.85	48.88	905,446	+0.62(+1.28%)
Sep 17, 2014	49.17	49.85	48.10	48.26	1,117,938	-0.44(-0.90%)
Sep 16, 2014	47.87	48.81	47.24	48.70	836,581	+1.07(+2.25%)
Sep 15, 2014	48.63	49.33	46.14	47.63	1,009,122	-1.09(-2.24%)
Sep 12, 2014	50.26	50.93	48.22	48.72	1,056,967	-1.43(-2.85%)
Sep 11, 2014	50.60	50.98	49.38	50.15	961,340	-0.90(-1.76%)
Sep 10, 2014	50.89	51.54	50.53	51.05	993,577	+0.34(+0.67%)
Sep 09, 2014	52.47	53.11	50.56	50.71	709,153	-1.88(-3.57%)
Sep 08, 2014	51.85	52.65	51.40	52.59	684,663	+0.76(+1.47%)
Sep 05, 2014	52.34	52.34	50.52	51.83	608,713	-0.10(-0.19%)
Sep 04, 2014	52.95	53.64	51.66	51.93	555,095	-0.63(-1.20%)
Sep 03, 2014	53.83	53.90	52.07	52.56	620,800	-0.56(-1.05%)
Sep 02, 2014	54.50	54.50	52.50	53.12	945,537	-1.08(-1.99%)
Aug 29, 2014	54.22	54.20	54.20	54.20	535,200	+0.26(+0.48%)
Aug 28, 2014	54.00	55.54	53.65	53.94	570,043	-0.77(-1.41%)
Aug 27, 2014	54.94	55.32	54.53	54.71	736,587	-0.47(-0.85%)
Aug 26, 2014	53.68	55.77	53.60	55.18	1,317,200	+1.78(+3.33%)
Aug 25, 2014	51.35	53.90	51.35	53.40	1,078,454	+2.75(+5.43%)
Aug 22, 2014	50.18	50.97	49.38	50.65	748,305	+0.46(+0.92%)
Aug 21, 2014	51.95	52.14	49.72	50.19	754,991	-1.47(-2.85%)
Aug 20, 2014	52.13	52.59	51.54	51.66	580,854	-0.46(-0.88%)
Aug 19, 2014	51.95	52.41	51.46	52.12	554,221	+0.44(+0.85%)
Aug 18, 2014	52.00	52.60	51.39	51.68	736,513	+0.32(+0.62%)
Aug 15, 2014	51.50	51.69	50.77	51.36	758,992	+0.28(+0.55%)
Aug 14, 2014	49.85	51.76	49.53	51.08	962,492	+1.29(+2.59%)
Aug 13, 2014	48.24	50.11	48.11	49.79	694,270	+1.78(+3.71%)
Aug 12, 2014	48.54	48.95	47.73	48.01	875,048	-0.43(-0.89%)
Aug 11, 2014	47.97	49.30	47.57	48.44	697,464	+0.76(+1.59%)
Aug 08, 2014	47.53	47.92	46.71	47.68	453,805	+0.41(+0.87%)
Aug 07, 2014	47.85	48.25	46.90	47.27	676,711	-0.33(-0.69%)
Aug 06, 2014	47.09	48.40	46.40	47.60	651,510	+0.10(+0.21%)
Aug 05, 2014	47.97	49.04	47.17	47.50	867,759	-0.75(-1.55%)
Aug 04, 2014	47.12	48.34	46.71	48.25	1,014,057	+1.32(+2.81%)
Aug 01, 2014	47.84	48.71	46.09	46.93	882,437	-0.64(-1.35%)
Jul 31, 2014	48.49	49.88	46.12	47.57	2,592,284	-1.80(-3.65%)
Jul 30, 2014	49.13	50.55	48.74	49.37	1,324,196	+0.53(+1.09%)
Jul 29, 2014	47.15	49.06	46.89	48.84	838,852	+1.70(+3.61%)
Jul 28, 2014	47.19	47.97	46.16	47.14	986,326	-0.16(-0.34%)
Jul 25, 2014	47.75	48.11	47.11	47.30	568,365	-0.65(-1.36%)
Jul 24, 2014	48.48	48.74	47.66	47.95	1,156,774	-1.03(-2.10%)
Jul 23, 2014	48.29	49.14	47.87	48.98	871,820	+1.06(+2.21%)
Jul 22, 2014	48.21	48.79	47.66	47.92	705,250	-0.03(-0.06%)
Jul 21, 2014	46.98	48.10	46.38	47.95	1,066,270	+0.60(+1.27%)
Jul 18, 2014	45.64	47.70	45.06	47.35	1,562,898	+2.00(+4.41%)
Jul 17, 2014	46.99	47.24	45.08	45.35	1,637,219	-1.70(-3.61%)
Jul 16, 2014	48.87	48.88	46.93	47.05	1,416,151	-1.32(-2.73%)
Jul 15, 2014	50.63	50.95	48.26	48.37	1,297,547	-2.51(-4.93%)
Jul 14, 2014	51.49	51.49	50.11	50.88	681,137	+0.05(+0.11%)
Jul 11, 2014	50.80	51.10	50.09	50.83	890,440	-0.09(-0.19%)
Jul 10, 2014	51.21	52.05	50.69	50.92	1,098,869	-1.16(-2.23%)
Jul 09, 2014	51.52	52.20	49.99	52.08	1,006,130	+0.36(+0.70%)
Jul 08, 2014	53.72	54.00	51.28	51.72	1,580,871	-1.99(-3.71%)
Jul 07, 2014	55.63	56.31	53.38	53.71	927,746	-1.91(-3.43%)
Jul 03, 2014	56.07	55.62	55.62	55.62	629,800	-0.16(-0.29%)
Jul 02, 2014	56.57	56.99	55.58	55.78	901,866	-0.81(-1.43%)

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.