Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.900	5.090	4.900	4.990	796,682	+0.11(+2.25%)
Oct 28, 2005	4.800	4.920	4.790	4.880	365,167	+0.08(+1.67%)
Oct 27, 2005	4.920	4.990	4.760	4.800	407,367	-0.16(-3.23%)
Oct 26, 2005	4.900	5.000	4.900	4.960	427,041	+0.04(+0.81%)
Oct 25, 2005	4.930	4.970	4.850	4.920	459,093	-0.02(-0.40%)
Oct 24, 2005	4.800	4.990	4.800	4.940	575,078	+0.13(+2.70%)
Oct 21, 2005	4.810	4.940	4.780	4.810	450,035	-0.02(-0.41%)
Oct 20, 2005	4.850	4.860	4.720	4.830	793,834	-0.03(-0.62%)
Oct 19, 2005	4.690	4.860	4.420	4.860	1,614,696	+0.15(+3.18%)
Oct 18, 2005	4.790	4.880	4.630	4.710	880,808	-0.06(-1.26%)
Oct 17, 2005	4.650	4.870	4.650	4.770	925,011	+0.15(+3.25%)
Oct 14, 2005	4.400	4.680	4.300	4.620	469,791	+0.29(+6.70%)
Oct 13, 2005	4.290	4.400	4.130	4.330	1,186,205	+0.01(+0.23%)
Oct 12, 2005	4.400	4.400	4.130	4.320	1,724,693	-0.04(-0.92%)
Oct 11, 2005	4.510	4.580	4.280	4.360	1,559,103	-0.01(-0.23%)
Oct 10, 2005	4.580	4.580	4.370	4.370	412,354	-0.09(-2.02%)
Oct 07, 2005	4.620	4.620	4.420	4.460	848,678	+0.04(+0.90%)
Oct 06, 2005	4.640	4.780	4.340	4.420	1,055,082	-0.19(-4.12%)
Oct 05, 2005	4.700	4.770	4.500	4.610	1,082,609	-0.06(-1.28%)
Oct 04, 2005	4.710	4.750	4.640	4.670	826,731	-0.03(-0.64%)
Oct 03, 2005	4.720	4.800	4.620	4.700	1,539,591	+0.00(+0.00%)
Sep 30, 2005	4.760	5.070	4.660	4.700	4,359,863	+0.05(+1.08%)
Sep 29, 2005	4.420	4.670	4.280	4.650	5,586,579	+0.38(+8.90%)
Sep 28, 2005	4.890	5.150	3.880	4.270	25,878,960	-2.97(-41.02%)
Sep 27, 2005	7.410	7.410	7.130	7.240	600,500	-0.15(-2.03%)
Sep 26, 2005	7.250	7.510	7.240	7.390	464,724	+0.14(+1.93%)
Sep 23, 2005	7.250	7.340	7.090	7.250	265,534	+0.11(+1.54%)
Sep 22, 2005	7.140	7.350	7.060	7.140	387,146	-0.04(-0.56%)
Sep 21, 2005	7.290	7.320	7.070	7.180	431,915	-0.10(-1.37%)
Sep 20, 2005	7.530	7.770	7.200	7.280	714,782	-0.28(-3.70%)
Sep 19, 2005	7.560	7.730	7.470	7.560	475,425	-0.08(-1.05%)
Sep 16, 2005	7.740	7.740	7.410	7.640	1,288,935	-0.03(-0.39%)
Sep 15, 2005	7.620	7.740	7.510	7.670	439,638	+0.00(+0.00%)
Sep 14, 2005	7.900	7.910	7.500	7.670	837,300	-0.24(-3.03%)
Sep 13, 2005	8.060	8.100	7.868	7.910	383,385	-0.20(-2.47%)
Sep 12, 2005	7.980	8.190	7.900	8.110	535,393	+0.18(+2.27%)
Sep 09, 2005	7.970	8.080	7.880	7.930	625,279	+0.02(+0.25%)
Sep 08, 2005	7.780	8.080	7.760	7.910	814,905	+0.09(+1.15%)
Sep 07, 2005	7.750	7.850	7.610	7.820	780,976	+0.09(+1.16%)
Sep 06, 2005	7.550	7.730	7.480	7.730	746,013	+0.20(+2.66%)
Sep 02, 2005	7.580	7.660	7.480	7.530	299,563	-0.09(-1.18%)
Sep 01, 2005	7.360	7.630	7.360	7.620	484,487	+0.26(+3.53%)
Aug 31, 2005	7.230	7.370	7.210	7.360	684,511	+0.09(+1.24%)
Aug 30, 2005	7.370	7.430	7.210	7.270	376,809	-0.10(-1.36%)
Aug 29, 2005	7.230	7.370	7.110	7.370	336,947	+0.19(+2.65%)
Aug 26, 2005	7.260	7.330	7.160	7.180	640,871	-0.07(-0.97%)
Aug 25, 2005	7.220	7.410	7.220	7.250	428,053	+0.01(+0.14%)
Aug 24, 2005	7.020	7.510	7.020	7.240	1,230,796	+0.21(+2.99%)
Aug 23, 2005	7.070	7.310	6.980	7.030	1,832,200	-0.02(-0.28%)
Aug 22, 2005	7.130	7.180	6.900	7.050	837,423	-0.04(-0.56%)
Aug 19, 2005	7.120	7.260	6.970	7.090	1,370,398	-0.04(-0.56%)
Aug 18, 2005	7.280	7.380	7.120	7.130	560,979	-0.17(-2.33%)
Aug 17, 2005	7.420	7.450	7.250	7.300	1,036,483	-0.14(-1.88%)
Aug 16, 2005	7.310	7.600	7.310	7.440	1,001,042	+0.09(+1.22%)
Aug 15, 2005	7.250	7.390	7.180	7.350	567,238	+0.11(+1.52%)
Aug 12, 2005	7.340	7.380	7.180	7.240	582,911	-0.10(-1.36%)
Aug 11, 2005	7.300	7.410	7.220	7.340	251,485	+0.04(+0.55%)
Aug 10, 2005	7.370	7.370	7.170	7.300	818,892	+0.05(+0.69%)
Aug 09, 2005	7.360	7.360	7.230	7.250	668,049	+0.00(+0.00%)
Aug 08, 2005	7.580	7.720	7.250	7.250	880,408	-0.31(-4.10%)
Aug 05, 2005	7.830	7.910	7.500	7.560	1,135,509	-0.30(-3.82%)
Aug 04, 2005	7.800	8.320	7.710	7.860	3,094,625	+0.03(+0.38%)
Aug 03, 2005	7.890	7.950	7.630	7.830	1,007,031	-0.13(-1.63%)
Aug 02, 2005	8.170	8.470	7.810	7.960	1,558,082	-0.13(-1.61%)

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.