Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	131.80	133.82	128.82	129.33	2,405,824	-1.16(-0.89%)
May 30, 2017	133.80	134.13	129.65	130.49	1,723,586	-3.89(-2.89%)
May 26, 2017	138.46	139.49	132.65	134.38	2,366,454	-4.03(-2.91%)
May 25, 2017	138.99	139.98	138.21	138.41	1,770,491	+0.31(+0.22%)
May 24, 2017	136.40	138.75	135.01	138.10	1,301,543	+1.94(+1.42%)
May 23, 2017	134.17	136.30	133.51	136.16	1,199,287	+1.73(+1.29%)
May 22, 2017	131.20	134.89	130.22	134.43	2,031,461	+3.00(+2.28%)
May 19, 2017	129.03	133.80	129.00	131.43	3,856,544	+2.63(+2.04%)
May 18, 2017	128.16	131.75	125.39	128.80	5,665,820	+8.31(+6.90%)
May 17, 2017	116.98	121.64	116.08	120.49	3,724,949	+2.73(+2.32%)
May 16, 2017	117.49	120.87	117.10	117.76	2,682,494	+0.41(+0.35%)
May 15, 2017	115.00	117.49	114.03	117.35	1,709,951	+2.16(+1.88%)
May 12, 2017	115.99	117.86	114.33	115.19	2,732,730	-1.24(-1.07%)
May 11, 2017	117.87	118.41	116.21	116.43	1,358,566	-1.79(-1.51%)
May 10, 2017	119.67	119.92	118.08	118.22	1,227,482	-1.51(-1.26%)
May 09, 2017	117.47	119.92	117.04	119.73	1,204,261	+1.94(+1.65%)
May 08, 2017	121.72	121.80	116.44	117.79	2,583,488	-4.62(-3.77%)
May 05, 2017	124.14	124.80	120.50	122.41	2,010,670	-2.59(-2.07%)
May 04, 2017	126.23	127.80	123.33	125.00	1,404,997	+1.79(+1.45%)
May 03, 2017	123.43	124.54	122.81	123.21	1,474,386	-0.50(-0.40%)
May 02, 2017	123.98	124.44	121.52	123.71	1,343,375	-0.29(-0.23%)
May 01, 2017	124.78	125.59	123.21	124.00	1,150,456	-0.28(-0.23%)
Apr 28, 2017	124.26	124.80	123.02	124.28	977,629	+0.11(+0.09%)
Apr 27, 2017	123.00	125.36	122.55	124.17	1,038,137	+1.09(+0.89%)
Apr 26, 2017	124.68	125.47	122.32	123.08	1,151,735	-1.31(-1.05%)
Apr 25, 2017	124.66	124.91	124.02	124.39	1,175,833	+0.48(+0.39%)
Apr 24, 2017	124.06	124.74	123.50	123.91	1,155,259	+0.90(+0.73%)
Apr 21, 2017	123.50	125.35	122.51	123.01	1,818,883	-0.10(-0.08%)
Apr 20, 2017	125.28	125.49	123.05	123.11	2,034,960	-1.43(-1.15%)
Apr 19, 2017	125.90	126.17	124.05	124.54	1,937,031	-1.36(-1.08%)
Apr 18, 2017	125.11	128.41	124.15	125.90	2,593,563	-0.17(-0.13%)
Apr 17, 2017	124.97	127.43	124.05	126.07	6,915,826	-14.77(-10.49%)
Apr 13, 2017	139.66	142.45	138.01	140.84	2,186,422	+2.57(+1.86%)
Apr 12, 2017	136.48	141.40	134.96	138.27	1,584,445	+2.20(+1.62%)
Apr 11, 2017	137.11	137.69	134.16	136.07	1,295,731	-0.81(-0.59%)
Apr 10, 2017	140.18	140.99	136.02	136.88	1,650,533	-3.23(-2.31%)
Apr 07, 2017	139.48	140.63	136.55	140.11	2,206,662	+4.61(+3.40%)
Apr 06, 2017	137.84	139.37	134.23	135.50	1,595,793	-2.93(-2.12%)
Apr 05, 2017	141.55	144.32	137.51	138.43	1,748,807	-3.12(-2.20%)
Apr 04, 2017	138.01	143.05	137.81	141.55	1,743,549	+3.03(+2.19%)
Apr 03, 2017	135.00	141.86	134.13	138.52	3,455,132	+4.85(+3.63%)
Mar 31, 2017	137.80	138.73	133.25	133.67	2,554,837	-4.10(-2.98%)
Mar 30, 2017	140.10	140.94	137.69	137.77	1,109,765	-1.51(-1.08%)
Mar 29, 2017	139.50	139.95	138.35	139.28	1,355,374	-0.20(-0.14%)
Mar 28, 2017	139.46	141.34	138.38	139.48	1,852,551	-0.41(-0.29%)
Mar 27, 2017	139.15	140.36	137.53	139.89	1,038,758	+0.25(+0.18%)
Mar 24, 2017	138.97	140.57	138.01	139.64	1,547,560	+0.67(+0.48%)
Mar 23, 2017	141.13	141.27	138.71	138.97	1,887,606	-2.31(-1.64%)
Mar 22, 2017	141.75	143.58	140.01	141.28	3,860,341	+0.55(+0.39%)
Mar 21, 2017	148.36	149.00	140.47	140.73	2,240,324	-7.79(-5.25%)
Mar 20, 2017	147.61	148.93	146.51	148.52	1,744,105	+0.56(+0.38%)
Mar 17, 2017	148.01	149.27	146.79	147.96	4,268,014	-0.48(-0.32%)
Mar 16, 2017	151.69	151.91	146.98	148.44	3,683,809	-4.22(-2.76%)
Mar 15, 2017	151.35	153.15	147.90	152.66	1,975,956	+1.70(+1.13%)
Mar 14, 2017	149.99	151.98	148.83	150.96	1,697,325	-0.07(-0.05%)
Mar 13, 2017	149.24	151.63	145.29	151.03	4,158,831	+1.79(+1.20%)
Mar 10, 2017	138.81	150.42	138.54	149.24	5,114,827	+11.22(+8.13%)
Mar 09, 2017	135.43	138.34	134.23	138.02	1,781,787	+2.02(+1.49%)
Mar 08, 2017	133.39	137.88	133.06	136.00	2,363,181	+2.61(+1.96%)
Mar 07, 2017	133.13	134.85	131.48	133.39	1,906,617	-0.99(-0.74%)
Mar 06, 2017	136.95	136.98	133.14	134.38	1,920,661	-2.53(-1.85%)
Mar 03, 2017	133.19	137.76	132.65	136.91	2,859,783	+4.11(+3.09%)
Mar 02, 2017	134.70	135.79	132.12	132.80	1,963,844	-0.42(-0.32%)

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.