Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.380	5.880	5.200	5.250	512,900	-0.04(-0.76%)
Jul 30, 2003	5.720	5.720	5.290	5.290	630,600	-0.48(-8.32%)
Jul 29, 2003	5.650	5.800	5.600	5.770	126,400	+0.03(+0.52%)
Jul 28, 2003	5.600	5.900	5.530	5.740	431,200	+0.20(+3.61%)
Jul 25, 2003	5.430	5.750	5.430	5.540	493,000	+0.04(+0.73%)
Jul 24, 2003	5.840	6.100	5.440	5.500	358,100	-0.20(-3.51%)
Jul 23, 2003	5.770	5.910	5.500	5.700	368,300	-0.05(-0.87%)
Jul 22, 2003	5.670	5.950	5.570	5.750	249,400	+0.05(+0.88%)
Jul 21, 2003	6.000	6.080	5.669	5.700	358,500	-0.25(-4.20%)
Jul 18, 2003	6.000	6.100	5.950	5.950	157,700	-0.05(-0.83%)
Jul 17, 2003	6.140	6.200	5.980	6.000	408,500	-0.06(-0.99%)
Jul 16, 2003	6.240	6.330	6.000	6.060	302,700	-0.22(-3.50%)
Jul 15, 2003	6.300	6.360	6.070	6.280	367,500	+0.04(+0.64%)
Jul 14, 2003	6.070	6.370	6.020	6.240	770,300	+0.19(+3.14%)
Jul 11, 2003	5.900	6.050	5.900	6.050	160,900	+0.17(+2.89%)
Jul 10, 2003	5.940	6.100	5.670	5.880	392,200	-0.18(-2.97%)
Jul 09, 2003	5.751	6.120	5.550	6.060	389,700	+0.24(+4.12%)
Jul 08, 2003	5.800	5.890	5.510	5.820	323,700	-0.01(-0.17%)
Jul 07, 2003	5.210	5.890	5.210	5.830	660,600	+0.59(+11.26%)
Jul 03, 2003	5.300	5.310	4.880	5.240	1,017,100	-0.02(-0.38%)
Jul 02, 2003	4.990	5.400	4.510	5.260	509,164	+0.33(+6.67%)
Jul 01, 2003	4.780	4.990	4.530	4.931	369,700	+0.07(+1.46%)
Jun 30, 2003	5.000	5.100	4.620	4.860	483,500	+0.13(+2.75%)
Jun 27, 2003	5.050	5.270	4.730	4.730	488,300	-0.41(-7.98%)
Jun 26, 2003	5.190	5.190	4.840	5.140	306,700	+0.29(+5.98%)
Jun 25, 2003	4.650	4.990	4.650	4.850	518,800	+0.27(+5.90%)
Jun 24, 2003	4.640	4.830	4.410	4.580	513,400	+0.14(+3.15%)
Jun 23, 2003	4.830	4.850	4.320	4.440	573,500	-0.29(-6.13%)
Jun 20, 2003	4.900	5.130	4.680	4.730	568,900	-0.27(-5.40%)
Jun 19, 2003	5.320	5.500	4.900	5.000	714,800	-0.45(-8.26%)
Jun 18, 2003	5.530	5.550	5.350	5.450	640,000	-0.15(-2.68%)
Jun 17, 2003	5.960	6.000	5.500	5.600	433,700	-0.33(-5.56%)
Jun 16, 2003	5.520	5.970	5.520	5.930	310,000	+0.23(+4.04%)
Jun 13, 2003	5.820	5.980	5.570	5.700	508,800	-0.19(-3.23%)
Jun 12, 2003	6.000	6.180	5.798	5.890	431,600	-0.10(-1.67%)
Jun 11, 2003	5.900	5.990	5.570	5.990	593,600	+0.27(+4.72%)
Jun 10, 2003	5.780	6.140	5.720	5.720	748,000	+0.04(+0.70%)
Jun 09, 2003	5.770	6.060	5.680	5.680	483,400	-0.21(-3.57%)
Jun 06, 2003	6.200	6.500	5.750	5.890	1,121,900	+0.04(+0.68%)
Jun 05, 2003	5.040	5.910	5.040	5.850	1,279,400	+0.70(+13.59%)
Jun 04, 2003	4.950	5.180	4.950	5.150	549,600	+0.28(+5.75%)
Jun 03, 2003	5.000	5.080	4.850	4.870	692,500	-0.19(-3.75%)
Jun 02, 2003	4.910	5.250	4.710	5.060	815,900	+0.04(+0.80%)
May 30, 2003	4.800	5.200	4.800	5.020	441,500	+0.13(+2.66%)
May 29, 2003	4.890	5.150	4.710	4.890	437,700	-0.10(-2.00%)
May 28, 2003	5.200	5.290	4.870	4.990	1,315,700	-0.31(-5.87%)
May 27, 2003	4.640	5.470	4.500	5.301	1,169,700	+0.70(+15.24%)
May 23, 2003	4.750	4.830	4.490	4.600	790,400	+0.21(+4.78%)
May 22, 2003	4.030	4.500	4.020	4.390	625,000	+0.27(+6.55%)
May 21, 2003	4.050	4.140	3.950	4.120	319,200	+0.07(+1.73%)
May 20, 2003	3.900	4.250	3.870	4.050	830,400	+0.20(+5.19%)
May 19, 2003	3.920	4.150	3.710	3.850	807,500	-0.11(-2.78%)
May 16, 2003	3.550	4.070	3.510	3.960	1,047,800	+0.32(+8.79%)
May 15, 2003	3.510	3.850	3.500	3.640	389,700	+0.15(+4.30%)
May 14, 2003	3.300	3.500	3.220	3.490	998,600	+0.13(+3.87%)
May 13, 2003	3.490	3.500	3.300	3.360	357,400	-0.12(-3.45%)
May 12, 2003	3.410	3.540	3.310	3.480	386,900	+0.04(+1.16%)
May 09, 2003	3.530	3.550	3.420	3.440	274,200	-0.09(-2.55%)
May 08, 2003	3.550	3.670	3.450	3.530	296,100	-0.09(-2.49%)
May 07, 2003	3.570	3.750	3.510	3.620	289,100	-0.08(-2.16%)
May 06, 2003	3.430	3.780	3.170	3.700	1,066,800	-0.07(-1.86%)
May 05, 2003	3.610	3.830	3.600	3.770	559,600	+0.17(+4.72%)
May 02, 2003	3.420	3.700	3.340	3.600	460,500	+0.18(+5.26%)

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.