Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.310	5.490	5.100	5.200	1,817,086	-0.12(-2.26%)
Jul 30, 2009	5.920	5.990	5.110	5.320	5,994,530	-0.71(-11.77%)
Jul 29, 2009	5.830	6.060	5.700	6.030	2,083,108	+0.15(+2.55%)
Jul 28, 2009	5.850	6.160	5.720	5.880	2,312,701	+0.04(+0.68%)
Jul 27, 2009	5.840	5.950	5.680	5.840	2,741,892	+0.18(+3.18%)
Jul 24, 2009	5.080	5.670	5.080	5.660	3,565,536	+0.34(+6.39%)
Jul 23, 2009	4.450	5.390	4.410	5.320	6,134,095	+0.89(+20.09%)
Jul 22, 2009	4.530	4.540	4.320	4.430	1,990,271	-0.13(-2.85%)
Jul 21, 2009	4.410	4.690	4.280	4.560	4,333,394	+0.57(+14.29%)
Jul 20, 2009	3.800	4.030	3.730	3.990	1,036,124	+0.15(+3.91%)
Jul 17, 2009	3.850	3.920	3.820	3.840	652,259	+0.00(+0.00%)
Jul 16, 2009	3.700	3.880	3.630	3.840	783,149	+0.14(+3.78%)
Jul 15, 2009	3.610	3.750	3.520	3.700	1,059,188	+0.17(+4.82%)
Jul 14, 2009	3.650	3.660	3.500	3.530	891,722	-0.13(-3.55%)
Jul 13, 2009	3.620	3.750	3.530	3.660	797,977	+0.08(+2.23%)
Jul 10, 2009	3.430	3.625	3.380	3.580	950,483	+0.15(+4.37%)
Jul 09, 2009	3.310	3.450	3.300	3.430	942,123	+0.11(+3.31%)
Jul 08, 2009	3.350	3.390	3.280	3.320	1,407,247	-0.03(-0.90%)
Jul 07, 2009	3.350	3.400	3.320	3.350	492,006	-0.01(-0.30%)
Jul 06, 2009	3.360	3.390	3.300	3.360	767,784	-0.01(-0.30%)
Jul 02, 2009	3.310	3.410	3.220	3.370	1,015,194	-0.02(-0.59%)
Jul 01, 2009	3.230	3.440	3.220	3.390	1,074,443	+0.10(+3.04%)
Jun 30, 2009	3.470	3.470	3.250	3.290	1,128,593	-0.12(-3.52%)
Jun 29, 2009	3.560	3.560	3.360	3.410	1,158,772	-0.10(-2.85%)
Jun 26, 2009	3.500	3.550	3.400	3.510	1,205,224	+0.00(+0.00%)
Jun 25, 2009	3.510	3.530	3.300	3.510	746,301	+0.11(+3.24%)
Jun 24, 2009	3.250	3.470	3.170	3.400	917,084	+0.19(+5.92%)
Jun 23, 2009	3.260	3.260	3.090	3.210	640,726	+0.04(+1.26%)
Jun 22, 2009	3.270	3.340	3.130	3.170	677,934	-0.07(-2.16%)
Jun 19, 2009	3.170	3.250	3.110	3.240	1,333,015	+0.14(+4.52%)
Jun 18, 2009	3.220	3.240	3.060	3.100	1,065,374	-0.12(-3.73%)
Jun 17, 2009	3.220	3.260	3.120	3.220	646,599	+0.06(+1.90%)
Jun 16, 2009	3.250	3.290	3.120	3.160	902,474	+0.00(+0.00%)
Jun 15, 2009	3.320	3.370	3.100	3.160	1,123,135	-0.17(-5.11%)
Jun 12, 2009	3.350	3.440	3.230	3.330	1,079,243	+0.01(+0.30%)
Jun 11, 2009	3.400	3.450	3.310	3.320	1,051,890	-0.02(-0.60%)
Jun 10, 2009	3.550	3.560	3.310	3.340	1,052,437	-0.10(-2.91%)
Jun 09, 2009	3.550	3.550	3.430	3.440	1,376,022	+0.02(+0.58%)
Jun 08, 2009	3.600	4.050	3.420	3.420	2,936,822	-0.42(-10.94%)
Jun 05, 2009	3.590	4.100	3.570	3.840	3,895,127	+0.36(+10.34%)
Jun 04, 2009	3.630	3.630	3.472	3.480	867,467	-0.02(-0.57%)
Jun 03, 2009	3.660	3.660	3.430	3.500	1,124,644	-0.16(-4.37%)
Jun 02, 2009	3.620	3.760	3.550	3.660	1,124,495	+0.08(+2.23%)
Jun 01, 2009	3.350	3.750	3.330	3.580	1,817,032	+0.29(+8.81%)
May 29, 2009	3.010	3.450	2.980	3.290	2,193,570	+0.36(+12.29%)
May 28, 2009	2.960	3.050	2.830	2.930	771,725	-0.03(-1.01%)
May 27, 2009	2.980	3.090	2.880	2.960	604,568	+0.02(+0.68%)
May 26, 2009	2.700	2.990	2.660	2.940	1,101,774	+0.26(+9.70%)
May 22, 2009	2.630	2.750	2.600	2.680	501,572	+0.08(+3.08%)
May 21, 2009	2.740	2.760	2.520	2.600	716,251	-0.17(-6.14%)
May 20, 2009	2.780	2.870	2.760	2.770	635,038	-0.03(-1.07%)
May 19, 2009	2.800	2.830	2.720	2.800	705,122	+0.01(+0.36%)
May 18, 2009	2.600	2.790	2.600	2.790	507,973	+0.23(+8.98%)
May 15, 2009	2.800	2.830	2.550	2.560	878,126	-0.23(-8.24%)
May 14, 2009	2.770	2.800	2.690	2.790	704,403	+0.01(+0.36%)
May 13, 2009	2.860	2.910	2.710	2.780	949,503	-0.13(-4.47%)
May 12, 2009	3.330	3.330	2.810	2.910	1,733,580	-0.09(-3.00%)
May 11, 2009	3.000	3.030	2.700	3.000	2,055,849	+0.46(+18.11%)
May 08, 2009	2.490	2.560	2.370	2.540	1,083,246	+0.09(+3.67%)
May 07, 2009	2.470	2.570	2.310	2.450	1,197,535	-0.02(-0.81%)
May 06, 2009	2.480	2.490	2.370	2.470	713,004	+0.03(+1.23%)
May 05, 2009	2.490	2.500	2.400	2.440	465,808	-0.02(-0.81%)
May 04, 2009	2.430	2.500	2.300	2.460	755,496	+0.17(+7.42%)

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.