Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	117.95	121.31	117.10	121.21	1,473,397	+2.98(+2.52%)
Jan 30, 2017	121.83	122.24	117.82	118.23	1,346,146	-3.49(-2.87%)
Jan 27, 2017	121.44	123.53	120.62	121.72	804,623	+1.08(+0.90%)
Jan 26, 2017	120.51	124.87	119.02	120.64	2,437,462	-0.27(-0.22%)
Jan 25, 2017	119.13	121.35	118.17	120.91	1,415,767	+2.61(+2.21%)
Jan 24, 2017	117.55	118.57	115.56	118.30	1,323,335	+0.88(+0.75%)
Jan 23, 2017	118.27	119.26	116.68	117.42	1,752,099	+0.20(+0.17%)
Jan 20, 2017	118.32	122.68	117.08	117.22	1,907,572	-0.31(-0.26%)
Jan 19, 2017	115.50	117.62	113.00	117.53	1,159,989	+2.44(+2.12%)
Jan 18, 2017	114.51	115.24	113.12	115.09	1,125,354	+1.45(+1.28%)
Jan 17, 2017	115.70	116.75	113.24	113.64	1,368,758	-4.11(-3.49%)
Jan 13, 2017		117.75	117.75	117.75	0	+0.20(+0.17%)
Jan 12, 2017	114.43	118.25	112.88	117.55	1,221,485	+2.26(+1.96%)
Jan 11, 2017	118.80	119.93	113.77	115.29	2,085,731	-4.01(-3.36%)
Jan 10, 2017	119.09	121.18	117.80	119.30	2,013,159	+0.77(+0.65%)
Jan 09, 2017	113.55	119.89	112.83	118.53	3,005,422	+10.22(+9.44%)
Jan 06, 2017	105.42	109.30	104.92	108.31	1,817,458	+3.50(+3.33%)
Jan 05, 2017	102.82	104.99	102.23	104.81	940,890	+1.97(+1.92%)
Jan 04, 2017	103.10	104.63	102.28	102.84	1,442,527	+0.52(+0.51%)
Jan 03, 2017	101.14	103.19	100.41	102.32	1,434,528	+2.05(+2.04%)
Dec 30, 2016		100.27	100.27	100.27	0	-1.69(-1.66%)
Dec 29, 2016	100.88	102.17	100.75	101.96	726,327	+0.86(+0.85%)
Dec 28, 2016	102.35	103.22	100.91	101.10	731,335	-1.43(-1.39%)
Dec 27, 2016	103.10	105.28	102.22	102.53	883,786	-0.41(-0.40%)
Dec 23, 2016		102.94	102.94	102.94	0	+1.47(+1.45%)
Dec 22, 2016	100.64	101.52	98.73	101.47	779,806	+1.71(+1.71%)
Dec 21, 2016	101.84	102.39	99.30	99.76	1,019,456	-2.45(-2.40%)
Dec 20, 2016	101.31	102.62	101.01	102.21	1,078,102	+1.42(+1.41%)
Dec 19, 2016	102.88	103.85	100.28	100.79	1,520,741	-2.21(-2.15%)
Dec 16, 2016	104.85	107.20	102.43	103.00	2,842,177	-1.58(-1.51%)
Dec 15, 2016	103.14	105.39	101.31	104.58	1,127,981	+2.16(+2.11%)
Dec 14, 2016	101.50	103.35	101.00	102.42	1,030,419	+0.88(+0.87%)
Dec 13, 2016	101.23	102.69	100.55	101.54	1,408,337	+0.68(+0.67%)
Dec 12, 2016	100.12	101.15	99.50	100.86	1,042,243	+0.23(+0.23%)
Dec 09, 2016	103.85	105.48	100.02	100.63	1,078,620	-2.25(-2.19%)
Dec 08, 2016	101.43	103.17	98.56	102.88	1,147,039	+0.92(+0.90%)
Dec 07, 2016	104.76	106.53	99.72	101.96	1,946,962	-5.25(-4.90%)
Dec 06, 2016	104.37	107.47	104.15	107.21	1,288,769	+2.45(+2.34%)
Dec 05, 2016	102.66	105.89	102.16	104.76	1,785,346	+2.74(+2.69%)
Dec 02, 2016	100.22	104.23	98.49	102.02	1,105,765	+2.09(+2.09%)
Dec 01, 2016	102.53	103.31	99.56	99.93	1,001,248	-2.36(-2.31%)
Nov 30, 2016	105.33	106.43	102.00	102.29	1,040,767	-2.78(-2.65%)
Nov 29, 2016	105.44	106.50	103.41	105.07	803,127	-0.10(-0.10%)
Nov 28, 2016	107.13	107.70	104.80	105.17	949,998	-2.56(-2.38%)
Nov 25, 2016	107.51	108.61	105.95	107.73	783,715	+0.93(+0.87%)
Nov 23, 2016		106.80	106.80	106.80	0	+0.00(+0.00%)
Nov 22, 2016	107.91	108.34	104.48	106.80	1,235,058	-1.30(-1.20%)
Nov 21, 2016	103.66	109.03	103.00	108.10	1,471,893	+4.47(+4.31%)
Nov 18, 2016	105.30	105.92	103.37	103.63	1,103,094	-1.92(-1.82%)
Nov 17, 2016	106.90	108.20	102.15	105.55	2,868,891	+4.81(+4.77%)
Nov 16, 2016	102.71	103.99	100.61	100.74	742,141	-2.42(-2.35%)
Nov 15, 2016	104.27	105.02	101.58	103.16	1,052,306	-1.73(-1.65%)
Nov 14, 2016	104.88	107.09	101.64	104.89	1,873,485	+0.38(+0.36%)
Nov 11, 2016	103.88	105.73	102.29	104.51	2,028,343	-0.20(-0.19%)
Nov 10, 2016	105.00	107.99	101.65	104.71	2,609,254	+0.58(+0.56%)
Nov 09, 2016	95.68	109.95	95.03	104.13	4,717,805	+11.97(+12.99%)
Nov 08, 2016	92.16	93.87	90.38	92.16	1,280,368	+0.01(+0.01%)
Nov 07, 2016	89.46	92.83	88.73	92.15	2,391,699	+4.58(+5.23%)
Nov 04, 2016	84.30	89.18	83.01	87.57	1,384,781	+4.29(+5.15%)
Nov 03, 2016	87.53	87.89	83.09	83.28	1,216,131	-3.91(-4.48%)
Nov 02, 2016	90.00	90.09	87.09	87.19	1,583,252	-2.84(-3.16%)

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.