Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.295	5.450	5.280	5.280	364,792	-0.03(-0.56%)
Oct 30, 2003	5.300	5.630	5.300	5.310	595,527	+0.01(+0.19%)
Oct 29, 2003	5.270	5.470	5.253	5.300	642,829	-0.07(-1.30%)
Oct 28, 2003	5.450	5.540	5.290	5.370	550,278	-0.03(-0.56%)
Oct 27, 2003	5.290	5.500	5.290	5.400	526,300	+0.09(+1.69%)
Oct 24, 2003	5.400	5.430	5.200	5.310	503,700	-0.07(-1.30%)
Oct 23, 2003	5.260	5.570	5.180	5.380	661,300	+0.08(+1.51%)
Oct 22, 2003	5.370	5.440	5.180	5.300	721,300	-0.11(-2.03%)
Oct 21, 2003	5.310	5.580	5.250	5.410	795,989	+0.04(+0.74%)
Oct 20, 2003	5.450	5.580	5.190	5.370	883,558	+0.01(+0.19%)
Oct 17, 2003	5.370	5.410	5.040	5.360	1,539,412	+0.10(+1.90%)
Oct 16, 2003	5.220	5.330	5.200	5.260	358,796	+0.03(+0.57%)
Oct 15, 2003	5.100	5.410	5.040	5.230	1,220,997	+0.11(+2.15%)
Oct 14, 2003	5.210	5.220	5.020	5.120	482,610	-0.11(-2.10%)
Oct 13, 2003	5.050	5.280	5.000	5.230	486,408	+0.22(+4.39%)
Oct 10, 2003	5.040	5.100	4.860	5.010	362,147	+0.10(+2.04%)
Oct 09, 2003	5.040	5.160	4.810	4.910	637,447	-0.09(-1.80%)
Oct 08, 2003	5.230	5.240	4.890	5.000	1,110,379	-0.16(-3.10%)
Oct 07, 2003	4.580	5.240	4.580	5.160	1,337,609	+0.60(+13.16%)
Oct 06, 2003	4.640	4.920	4.500	4.560	1,041,412	+0.36(+8.57%)
Oct 03, 2003	4.960	5.009	4.100	4.200	842,823	-0.67(-13.76%)
Oct 02, 2003	4.720	4.960	4.720	4.870	325,533	+0.15(+3.18%)
Oct 01, 2003	4.730	4.880	4.580	4.720	679,064	+0.09(+1.94%)
Sep 30, 2003	4.860	4.860	4.590	4.630	554,970	-0.16(-3.34%)
Sep 29, 2003	4.530	4.860	4.520	4.790	680,644	+0.25(+5.51%)
Sep 26, 2003	4.890	4.940	4.530	4.540	952,806	-0.29(-5.98%)
Sep 25, 2003	5.420	5.450	4.600	4.829	1,218,530	-0.39(-7.49%)
Sep 24, 2003	4.940	5.701	5.151	5.220	3,581,361	+0.28(+5.67%)
Sep 23, 2003	4.960	5.100	4.920	4.940	1,194,766	+0.05(+1.02%)
Sep 22, 2003	5.160	5.160	4.880	4.890	1,562,731	-0.26(-5.05%)
Sep 19, 2003	4.820	5.210	4.770	5.150	3,983,027	+0.25(+5.10%)
Sep 18, 2003	4.850	5.000	4.800	4.900	459,775	-0.01(-0.20%)
Sep 17, 2003	4.800	5.030	4.560	4.910	854,805	-0.14(-2.77%)
Sep 16, 2003	5.130	5.200	4.930	5.050	932,635	-0.09(-1.75%)
Sep 15, 2003	5.100	5.470	5.060	5.140	2,337,900	+0.09(+1.78%)
Sep 12, 2003	4.950	5.090	4.880	5.050	623,100	+0.15(+3.06%)
Sep 11, 2003	5.100	5.230	4.880	4.900	1,006,000	-0.20(-3.92%)
Sep 10, 2003	5.250	5.330	4.800	5.100	1,240,000	-0.25(-4.67%)
Sep 09, 2003	4.990	5.570	4.710	5.350	1,907,900	+0.36(+7.21%)
Sep 08, 2003	4.110	5.020	4.050	4.990	4,315,600	+0.97(+24.13%)
Sep 05, 2003	4.050	4.200	3.860	4.020	621,579	+0.02(+0.50%)
Sep 04, 2003	3.910	4.010	3.810	4.000	614,000	+0.07(+1.78%)
Sep 03, 2003	4.010	4.090	3.900	3.930	874,500	-0.06(-1.50%)
Sep 02, 2003	3.950	4.170	3.889	3.990	1,254,800	+0.03(+0.76%)
Aug 29, 2003	4.070	4.100	3.920	3.960	512,100	+0.05(+1.28%)
Aug 28, 2003	3.900	4.020	3.900	3.910	621,500	+0.01(+0.26%)
Aug 27, 2003	3.970	4.100	3.900	3.900	666,000	+0.00(+0.00%)
Aug 26, 2003	3.900	4.000	3.880	3.900	707,000	-0.06(-1.52%)
Aug 25, 2003	4.330	4.420	3.930	3.960	697,800	-0.40(-9.17%)
Aug 22, 2003	4.550	4.580	4.230	4.360	442,300	-0.13(-2.92%)
Aug 21, 2003	4.370	4.510	4.300	4.491	350,000	+0.23(+5.42%)
Aug 20, 2003	4.400	4.510	4.250	4.260	281,400	-0.13(-2.96%)
Aug 19, 2003	4.260	4.550	4.250	4.390	431,900	+0.20(+4.77%)
Aug 18, 2003	3.820	4.190	3.820	4.190	267,700	+0.39(+10.26%)
Aug 15, 2003	3.860	3.980	3.800	3.800	193,000	-0.02(-0.52%)
Aug 14, 2003	3.750	4.020	3.610	3.820	1,049,500	+0.41(+12.02%)
Aug 13, 2003	4.300	4.410	3.310	3.410	715,800	-0.74(-17.83%)
Aug 12, 2003	3.920	4.210	3.900	4.150	502,500	+0.16(+4.01%)
Aug 11, 2003	3.900	4.100	3.900	3.990	206,600	+0.10(+2.57%)
Aug 08, 2003	4.000	4.100	3.890	3.890	243,700	-0.14(-3.47%)
Aug 07, 2003	4.000	4.320	3.920	4.030	526,600	+0.01(+0.25%)
Aug 06, 2003	4.450	4.590	4.010	4.020	597,300	-0.43(-9.66%)
Aug 05, 2003	4.920	5.000	4.450	4.450	389,800	-0.47(-9.55%)
Aug 04, 2003	5.000	5.100	4.750	4.920	426,000	-0.05(-1.01%)

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.