Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	113.26	116.90	113.15	116.74	2,291,113	+3.60(+3.18%)
Sep 28, 2017	109.86	115.35	109.54	113.14	2,951,631	+2.83(+2.57%)
Sep 27, 2017	109.06	111.11	108.52	110.31	1,681,269	+1.16(+1.06%)
Sep 26, 2017	110.16	111.09	108.08	109.15	1,920,320	-0.54(-0.49%)
Sep 25, 2017	110.43	110.82	107.79	109.69	3,127,440	-1.16(-1.05%)
Sep 22, 2017	114.36	115.48	110.65	110.85	2,174,810	-4.20(-3.65%)
Sep 21, 2017	114.53	116.24	112.76	115.05	1,798,881	+0.18(+0.16%)
Sep 20, 2017	117.63	118.61	114.63	114.87	2,248,909	-2.22(-1.90%)
Sep 19, 2017	118.38	118.76	116.14	117.09	1,445,389	-1.31(-1.11%)
Sep 18, 2017	118.84	120.97	117.63	118.40	1,835,789	-0.75(-0.63%)
Sep 15, 2017	119.92	120.98	117.24	119.15	2,995,901	-0.61(-0.51%)
Sep 14, 2017	124.25	124.71	119.54	119.76	1,956,916	-3.83(-3.10%)
Sep 13, 2017	123.31	124.88	122.03	123.59	1,504,197	+0.44(+0.36%)
Sep 12, 2017	125.07	125.83	120.00	123.15	2,217,919	-1.80(-1.44%)
Sep 11, 2017	131.50	131.93	124.48	124.95	3,308,378	-4.51(-3.48%)
Sep 08, 2017	132.24	132.24	126.00	129.46	3,152,543	-4.88(-3.63%)
Sep 07, 2017	135.85	137.35	132.27	134.34	1,421,480	-1.52(-1.12%)
Sep 06, 2017	136.56	137.40	133.94	135.86	903,274	+0.52(+0.38%)
Sep 05, 2017	135.27	138.92	133.86	135.34	1,143,526	-2.69(-1.95%)
Sep 01, 2017	137.40	139.66	135.45	138.03	1,321,776	+0.62(+0.45%)
Aug 31, 2017	140.00	140.11	131.22	137.41	3,812,634	-0.86(-0.62%)
Aug 30, 2017	125.87	138.32	125.59	138.27	2,758,318	+13.30(+10.64%)
Aug 29, 2017	122.62	127.63	122.01	124.97	1,128,195	+1.43(+1.16%)
Aug 28, 2017	121.65	123.77	120.00	123.54	1,052,579	+1.78(+1.46%)
Aug 25, 2017	124.38	124.41	121.41	121.76	712,089	-2.06(-1.66%)
Aug 24, 2017	124.15	124.41	122.47	123.82	703,808	+0.17(+0.14%)
Aug 23, 2017	123.23	124.53	121.83	123.65	655,005	-0.21(-0.17%)
Aug 22, 2017	121.10	124.00	120.45	123.86	800,959	+2.97(+2.46%)
Aug 21, 2017	121.37	121.37	118.69	120.89	989,460	-0.30(-0.25%)
Aug 18, 2017	121.60	122.47	121.00	121.19	958,477	-0.55(-0.45%)
Aug 17, 2017	123.37	125.36	121.63	121.74	1,007,403	-2.60(-2.09%)
Aug 16, 2017	127.38	127.43	122.81	124.34	1,284,419	-2.03(-1.61%)
Aug 15, 2017	126.26	127.17	126.04	126.37	590,162	+0.09(+0.07%)
Aug 14, 2017	125.00	126.87	124.54	126.28	682,527	+2.18(+1.76%)
Aug 11, 2017	122.74	125.08	122.27	124.10	898,025	+1.98(+1.62%)
Aug 10, 2017	129.04	129.26	122.01	122.12	1,382,635	-7.96(-6.12%)
Aug 09, 2017	130.21	131.33	128.72	130.08	728,355	-0.62(-0.47%)
Aug 08, 2017	131.62	132.75	130.08	130.70	650,092	-1.30(-0.98%)
Aug 07, 2017	128.87	133.11	128.24	132.00	1,038,401	+3.30(+2.56%)
Aug 04, 2017		128.83	123.85	128.70	872,485	+2.72(+2.16%)
Aug 03, 2017	125.65	126.78	124.29	125.98	1,271,240	+0.27(+0.21%)
Aug 02, 2017	128.50	128.55	124.09	125.71	1,480,220	-3.05(-2.37%)
Aug 01, 2017	132.92	134.94	127.50	128.76	1,472,494	-4.53(-3.40%)
Jul 31, 2017	135.31	136.41	132.92	133.29	1,215,775	-2.45(-1.80%)
Jul 28, 2017	132.60	136.81	132.18	135.74	989,763	+3.02(+2.28%)
Jul 27, 2017	138.73	139.59	131.82	132.72	1,512,324	-4.47(-3.26%)
Jul 26, 2017	133.52	137.90	132.70	137.19	893,607	+3.63(+2.72%)
Jul 25, 2017				133.56	1,826,724	-4.71(-3.41%)
Jul 24, 2017	134.24	138.45	133.73	138.27	1,207,493	+4.05(+3.02%)
Jul 21, 2017	133.02	135.38	133.02	134.22	755,991	+0.43(+0.32%)
Jul 20, 2017	130.52	134.40	130.02	133.79	1,130,555	+3.34(+2.56%)
Jul 19, 2017	131.71	133.23	129.85	130.45	1,173,639	-0.40(-0.31%)
Jul 18, 2017	130.31	131.08	128.72	130.85	993,320	+0.23(+0.18%)
Jul 17, 2017	133.34	134.45	130.03	130.62	1,376,829	-3.65(-2.72%)
Jul 14, 2017	134.06	135.30	133.27	134.27	737,510	+0.85(+0.64%)
Jul 13, 2017	133.32	134.46	131.03	133.42	725,810	+0.20(+0.15%)
Jul 12, 2017	133.24	133.94	131.33	133.22	796,705	+1.30(+0.99%)
Jul 11, 2017	128.60	132.86	128.60	131.92	1,073,263	+2.36(+1.82%)
Jul 10, 2017	130.41	130.41	127.01	129.56	915,957	-1.28(-0.98%)
Jul 07, 2017	127.58	131.43	127.35	130.84	1,030,329	+3.62(+2.85%)
Jul 06, 2017	127.05	128.84	124.75	127.22	1,256,344	-1.12(-0.87%)
Jul 05, 2017	126.00	128.80	125.43	128.34	1,189,252	+2.47(+1.96%)

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.