Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	4.200	4.250	3.950	4.150	930,884	-0.07(-1.66%)
Oct 30, 2008	3.930	4.220	3.850	4.220	1,006,237	+0.47(+12.53%)
Oct 29, 2008	3.890	4.000	3.620	3.750	1,417,308	-0.10(-2.60%)
Oct 28, 2008	3.820	4.060	3.680	3.850	1,840,169	+0.11(+2.94%)
Oct 27, 2008	4.550	4.600	3.720	3.740	1,166,671	-0.89(-19.22%)
Oct 24, 2008	4.530	4.750	4.510	4.630	690,557	-0.36(-7.21%)
Oct 23, 2008	5.420	5.420	4.640	4.990	711,627	-0.40(-7.42%)
Oct 22, 2008	5.570	5.800	5.300	5.390	575,852	-0.29(-5.11%)
Oct 21, 2008	5.620	5.930	5.520	5.680	911,148	-0.03(-0.53%)
Oct 20, 2008	5.020	5.720	4.950	5.710	1,130,018	+0.82(+16.77%)
Oct 17, 2008	4.860	5.240	4.790	4.890	1,173,154	-0.11(-2.20%)
Oct 16, 2008	4.430	5.010	4.200	5.000	1,581,761	+0.62(+14.16%)
Oct 15, 2008	5.000	5.080	4.200	4.380	1,327,194	-0.61(-12.22%)
Oct 14, 2008	5.250	5.400	4.841	4.990	1,156,426	-0.07(-1.38%)
Oct 13, 2008	4.670	5.080	4.670	5.060	1,126,367	+0.65(+14.74%)
Oct 10, 2008	4.540	4.730	3.880	4.410	2,117,654	-0.22(-4.75%)
Oct 09, 2008	5.100	5.300	4.620	4.630	1,266,744	-0.42(-8.32%)
Oct 08, 2008	5.250	5.460	4.900	5.050	1,697,810	-0.25(-4.72%)
Oct 07, 2008	5.990	6.110	5.300	5.300	2,095,375	-0.50(-8.54%)
Oct 06, 2008	6.520	6.640	5.340	5.795	1,956,654	-0.90(-13.38%)
Oct 03, 2008	6.800	6.968	6.480	6.690	2,011,010	+0.07(+1.06%)
Oct 02, 2008	7.400	7.475	6.560	6.620	1,876,576	-0.79(-10.66%)
Oct 01, 2008	7.610	7.670	7.330	7.410	1,349,703	-0.24(-3.14%)
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%)

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.