Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.640	7.900	7.330	7.650	902,180	+0.08(+1.06%)
Sep 29, 2008	7.850	7.940	7.510	7.570	1,630,769	-0.41(-5.14%)
Sep 26, 2008	7.890	8.200	7.740	7.980	1,536,357	-0.04(-0.50%)
Sep 25, 2008	8.020	8.300	7.690	8.020	2,524,653	+0.06(+0.75%)
Sep 24, 2008	8.590	8.710	7.950	7.960	1,236,466	-0.63(-7.33%)
Sep 23, 2008	8.610	8.780	8.340	8.590	805,795	-0.04(-0.46%)
Sep 22, 2008	9.050	9.180	8.560	8.630	1,193,773	-0.44(-4.85%)
Sep 19, 2008	9.600	9.650	8.950	9.070	1,934,454	+0.09(+1.00%)
Sep 18, 2008	8.830	9.130	7.760	8.980	2,093,556	+0.48(+5.65%)
Sep 17, 2008	9.350	9.440	8.500	8.500	1,248,423	-0.96(-10.15%)
Sep 16, 2008	8.910	9.460	8.685	9.460	1,066,165	+0.63(+7.13%)
Sep 15, 2008	9.030	9.100	8.680	8.830	817,227	-0.34(-3.71%)
Sep 12, 2008	9.310	9.430	9.060	9.170	592,722	-0.28(-2.96%)
Sep 11, 2008	9.180	9.550	9.020	9.450	834,881	+0.11(+1.18%)
Sep 10, 2008	9.300	9.470	9.100	9.340	975,084	+0.21(+2.30%)
Sep 09, 2008	9.880	9.950	9.130	9.130	1,327,985	-0.80(-8.06%)
Sep 08, 2008	10.10	10.21	9.820	9.930	634,957	+0.01(+0.10%)
Sep 05, 2008	9.630	10.06	9.490	9.920	710,214	+0.29(+3.01%)
Sep 04, 2008	10.03	10.09	9.610	9.630	957,105	-0.45(-4.46%)
Sep 03, 2008	9.920	10.14	9.750	10.08	774,016	+0.17(+1.72%)
Sep 02, 2008	10.33	10.36	9.780	9.910	917,570	-0.32(-3.13%)
Aug 29, 2008	10.19	10.32	10.03	10.23	1,417,688	-0.04(-0.39%)
Aug 28, 2008	9.980	10.32	9.980	10.27	670,615	+0.29(+2.91%)
Aug 27, 2008	9.800	10.03	9.730	9.980	854,813	+0.36(+3.74%)
Aug 26, 2008	9.620	9.800	9.560	9.620	459,480	+0.01(+0.10%)
Aug 25, 2008	9.740	9.740	9.410	9.610	608,451	-0.16(-1.64%)
Aug 22, 2008	9.580	9.840	9.480	9.770	735,743	+0.23(+2.41%)
Aug 21, 2008	9.690	9.740	9.500	9.540	793,537	-0.25(-2.55%)
Aug 20, 2008	9.610	9.890	9.560	9.790	1,075,746	+0.08(+0.82%)
Aug 19, 2008	9.690	9.880	9.610	9.710	537,893	-0.06(-0.61%)
Aug 18, 2008	10.07	10.17	9.600	9.770	551,194	-0.28(-2.79%)
Aug 15, 2008	10.33	10.33	9.980	10.05	895,698	-0.19(-1.86%)
Aug 14, 2008	10.07	10.29	10.02	10.24	616,507	+0.06(+0.59%)
Aug 13, 2008	10.26	10.30	10.06	10.18	817,939	-0.10(-0.97%)
Aug 12, 2008	10.16	10.29	9.960	10.28	606,389	+0.08(+0.78%)
Aug 11, 2008	9.960	10.23	9.880	10.20	1,097,353	+0.25(+2.51%)
Aug 08, 2008	9.610	10.01	9.610	9.950	931,353	+0.36(+3.75%)
Aug 07, 2008	10.03	10.21	9.580	9.590	1,862,182	-0.71(-6.89%)
Aug 06, 2008	9.980	10.42	9.880	10.30	1,539,280	+0.34(+3.41%)
Aug 05, 2008	10.05	10.18	9.825	9.960	2,224,618	-0.02(-0.20%)
Aug 04, 2008	9.590	10.05	9.300	9.980	1,284,285	+0.35(+3.63%)
Aug 01, 2008	9.670	9.840	9.450	9.630	4,827,953	+0.37(+4.00%)
Jul 31, 2008	8.620	9.660	8.400	9.260	1,773,801	+0.52(+5.95%)
Jul 30, 2008	8.620	9.070	8.290	8.740	2,342,121	-0.44(-4.79%)
Jul 29, 2008	9.180	9.190	8.950	9.180	685,804	+0.21(+2.34%)
Jul 28, 2008	9.040	9.340	8.900	8.970	748,228	-0.11(-1.21%)
Jul 25, 2008	8.730	9.080	8.730	9.080	744,211	+0.48(+5.58%)
Jul 24, 2008	9.000	9.010	8.520	8.600	693,846	-0.45(-4.97%)
Jul 23, 2008	9.000	9.340	9.000	9.050	550,363	+0.02(+0.22%)
Jul 22, 2008	8.910	9.120	8.840	9.030	935,645	+0.09(+1.01%)
Jul 21, 2008	8.650	9.040	8.620	8.940	810,544	+0.24(+2.76%)
Jul 18, 2008	8.940	9.010	8.580	8.700	724,335	-0.28(-3.12%)
Jul 17, 2008	9.120	9.230	8.850	8.980	1,775,186	-0.07(-0.77%)
Jul 16, 2008	8.510	9.160	8.360	9.050	1,525,340	+0.56(+6.60%)
Jul 15, 2008	8.180	8.680	8.130	8.490	677,621	+0.20(+2.41%)
Jul 14, 2008	8.260	8.510	8.110	8.290	848,927	+0.16(+1.97%)
Jul 11, 2008	8.140	8.290	7.980	8.130	783,001	-0.13(-1.57%)
Jul 10, 2008	8.060	8.380	8.000	8.260	1,007,930	+0.16(+1.98%)
Jul 09, 2008	7.630	8.160	7.610	8.100	1,423,453	+0.49(+6.44%)
Jul 08, 2008	7.220	7.610	7.160	7.610	918,486	+0.42(+5.84%)
Jul 07, 2008	7.340	7.340	7.010	7.190	1,276,926	-0.12(-1.64%)
Jul 04, 2008	7.480	7.480	7.230	7.310	342,264	+0.00(+0.00%)
Jul 03, 2008	7.480	7.480	7.230	7.310	342,264	-0.16(-2.14%)
Jul 02, 2008	7.560	7.670	7.350	7.470	1,424,968	-0.10(-1.32%)

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.