Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.370	5.500	5.300	5.320	1,030,552	-0.09(-1.66%)
Jul 30, 2007	5.530	5.640	5.360	5.410	1,471,051	-0.11(-1.99%)
Jul 27, 2007	5.760	5.890	5.410	5.520	1,587,969	-0.25(-4.33%)
Jul 26, 2007	5.350	5.800	5.330	5.770	1,740,269	+0.46(+8.66%)
Jul 25, 2007	5.430	5.450	5.250	5.310	948,380	-0.11(-2.03%)
Jul 24, 2007	5.640	5.790	5.400	5.420	970,865	-0.19(-3.39%)
Jul 23, 2007	5.730	5.810	5.570	5.610	819,781	-0.10(-1.75%)
Jul 20, 2007	5.970	5.970	5.650	5.710	705,490	-0.27(-4.52%)
Jul 19, 2007	5.810	6.020	5.760	5.980	645,660	+0.20(+3.46%)
Jul 18, 2007	5.760	5.810	5.670	5.780	914,711	+0.00(+0.00%)
Jul 17, 2007	5.710	5.830	5.570	5.780	798,842	+0.07(+1.23%)
Jul 16, 2007	5.780	5.790	5.660	5.710	522,285	-0.08(-1.38%)
Jul 13, 2007	5.760	5.840	5.730	5.790	256,834	+0.00(+0.00%)
Jul 12, 2007	5.810	5.860	5.710	5.790	391,340	+0.01(+0.17%)
Jul 11, 2007	5.810	5.850	5.740	5.780	633,773	-0.03(-0.52%)
Jul 10, 2007	5.860	5.970	5.800	5.810	946,128	-0.08(-1.36%)
Jul 09, 2007	6.000	6.010	5.870	5.890	621,128	-0.11(-1.83%)
Jul 06, 2007	6.010	6.060	5.960	6.000	544,707	-0.02(-0.33%)
Jul 05, 2007	6.090	6.100	5.980	6.020	881,482	-0.08(-1.31%)
Jul 03, 2007	6.100	6.140	6.060	6.100	142,769	+0.00(+0.00%)
Jul 02, 2007	6.040	6.190	5.990	6.100	812,690	+0.10(+1.67%)
Jun 29, 2007	6.310	6.370	6.000	6.000	684,164	-0.28(-4.46%)
Jun 28, 2007	6.260	6.280	6.190	6.280	519,471	+0.03(+0.48%)
Jun 27, 2007	5.930	6.270	5.792	6.250	602,818	+0.25(+4.17%)
Jun 26, 2007	6.140	6.140	5.900	6.000	793,374	-0.09(-1.48%)
Jun 25, 2007	6.210	6.240	5.960	6.090	1,216,825	-0.11(-1.77%)
Jun 22, 2007	6.330	6.380	6.150	6.200	1,396,612	-0.18(-2.82%)
Jun 21, 2007	6.550	6.640	6.360	6.380	871,561	-0.24(-3.63%)
Jun 20, 2007	6.900	6.900	6.600	6.620	698,200	-0.26(-3.78%)
Jun 19, 2007	6.760	6.930	6.610	6.880	860,900	+0.08(+1.18%)
Jun 18, 2007	6.810	6.830	6.669	6.800	1,012,400	-0.01(-0.15%)
Jun 15, 2007	6.620	6.850	6.550	6.810	1,239,100	+0.32(+4.93%)
Jun 14, 2007	6.390	6.610	6.390	6.490	560,700	+0.09(+1.41%)
Jun 13, 2007	6.340	6.480	6.290	6.400	760,500	+0.09(+1.43%)
Jun 12, 2007	6.500	6.510	6.280	6.310	745,700	-0.21(-3.22%)
Jun 11, 2007	6.700	6.700	6.500	6.520	478,730	-0.20(-2.98%)
Jun 08, 2007	6.640	6.800	6.600	6.720	485,200	+0.05(+0.75%)
Jun 07, 2007	7.020	7.040	6.650	6.670	1,110,697	-0.36(-5.12%)
Jun 06, 2007	7.160	7.160	7.030	7.030	596,311	-0.17(-2.36%)
Jun 05, 2007	7.020	7.290	7.008	7.200	883,890	+0.16(+2.27%)
Jun 04, 2007	7.100	7.200	7.020	7.040	527,035	-0.07(-0.98%)
Jun 01, 2007	7.120	7.220	7.060	7.110	944,639	+0.02(+0.28%)
May 31, 2007	7.200	7.200	7.030	7.090	826,389	-0.11(-1.53%)
May 30, 2007	7.290	7.300	7.110	7.200	649,353	-0.13(-1.77%)
May 29, 2007	7.110	7.350	7.110	7.330	730,257	+0.22(+3.09%)
May 25, 2007	7.060	7.130	7.020	7.110	555,613	+0.09(+1.28%)
May 24, 2007	7.310	7.350	7.000	7.020	594,692	-0.28(-3.84%)
May 23, 2007	7.260	7.500	7.250	7.300	605,987	+0.04(+0.55%)
May 22, 2007	7.230	7.300	7.200	7.260	458,420	+0.01(+0.14%)
May 21, 2007	7.100	7.290	7.050	7.250	429,062	+0.12(+1.68%)
May 18, 2007	7.040	7.130	7.000	7.130	863,182	+0.12(+1.71%)
May 17, 2007	7.170	7.230	7.000	7.010	421,147	-0.17(-2.37%)
May 16, 2007	7.200	7.220	7.080	7.180	504,692	-0.01(-0.14%)
May 15, 2007	7.250	7.390	7.140	7.190	1,003,609	-0.01(-0.14%)
May 14, 2007	7.270	7.320	7.110	7.200	933,101	-0.05(-0.69%)
May 11, 2007	7.100	7.310	7.010	7.250	1,134,746	+0.15(+2.11%)
May 10, 2007	7.370	7.410	7.090	7.100	836,252	-0.31(-4.18%)
May 09, 2007	7.420	7.420	7.300	7.410	1,088,627	-0.05(-0.67%)
May 08, 2007	7.440	7.500	7.350	7.460	753,182	-0.02(-0.27%)
May 07, 2007	7.590	7.640	7.420	7.480	791,727	-0.15(-1.97%)
May 04, 2007	7.790	7.809	7.550	7.630	819,117	-0.20(-2.55%)
May 03, 2007	7.860	8.010	7.750	7.830	1,601,979	-0.07(-0.89%)
May 02, 2007	7.670	8.060	7.660	7.900	840,044	+0.20(+2.60%)

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.