Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.350	4.450	4.170	4.230	593,960	-0.11(-2.53%)
Sep 28, 2006	4.370	4.460	4.320	4.340	313,572	+0.00(+0.00%)
Sep 27, 2006	4.270	4.480	4.270	4.340	924,741	+0.04(+0.93%)
Sep 26, 2006	4.250	4.400	4.250	4.300	290,461	+0.05(+1.18%)
Sep 25, 2006	4.200	4.330	4.180	4.250	363,821	+0.04(+0.95%)
Sep 22, 2006	4.350	4.400	4.210	4.210	565,823	-0.14(-3.22%)
Sep 21, 2006	4.450	4.530	4.330	4.350	1,174,930	-0.61(-12.30%)
Sep 20, 2006	5.020	5.090	4.910	4.960	487,522	+0.07(+1.43%)
Sep 19, 2006	4.790	4.910	4.640	4.890	419,481	+0.08(+1.66%)
Sep 18, 2006	4.790	4.970	4.730	4.810	156,818	-0.02(-0.41%)
Sep 15, 2006	4.930	4.960	4.710	4.830	621,886	-0.04(-0.82%)
Sep 14, 2006	4.840	4.890	4.720	4.870	250,699	-0.01(-0.20%)
Sep 13, 2006	4.950	4.990	4.760	4.880	288,304	-0.09(-1.81%)
Sep 12, 2006	4.780	5.000	4.660	4.970	319,541	+0.21(+4.41%)
Sep 11, 2006	4.780	4.820	4.664	4.760	255,140	-0.08(-1.65%)
Sep 08, 2006	4.790	4.860	4.680	4.840	167,718	+0.04(+0.83%)
Sep 07, 2006	4.840	4.920	4.670	4.800	191,500	-0.08(-1.64%)
Sep 06, 2006	5.000	5.020	4.760	4.880	392,087	-0.17(-3.37%)
Sep 05, 2006	4.970	5.150	4.850	5.050	369,266	+0.13(+2.64%)
Sep 01, 2006	5.110	5.110	4.910	4.920	306,167	-0.19(-3.72%)
Aug 31, 2006	5.130	5.180	5.040	5.110	287,118	-0.03(-0.58%)
Aug 30, 2006	5.010	5.200	4.970	5.140	406,610	+0.10(+1.98%)
Aug 29, 2006	4.860	5.070	4.800	5.040	267,566	+0.17(+3.49%)
Aug 28, 2006	4.760	4.930	4.710	4.870	190,758	+0.15(+3.18%)
Aug 25, 2006	4.750	4.760	4.640	4.720	263,991	-0.08(-1.67%)
Aug 24, 2006	4.600	4.810	4.540	4.800	317,154	+0.20(+4.35%)
Aug 23, 2006	4.670	4.760	4.540	4.600	191,451	-0.09(-1.92%)
Aug 22, 2006	4.720	4.760	4.630	4.690	405,614	-0.06(-1.26%)
Aug 21, 2006	4.820	4.870	4.640	4.750	281,679	-0.14(-2.86%)
Aug 18, 2006	4.630	4.920	4.480	4.890	348,443	+0.29(+6.30%)
Aug 17, 2006	4.320	4.640	4.320	4.600	340,625	+0.26(+5.99%)
Aug 16, 2006	4.340	4.500	4.260	4.340	390,888	+0.08(+1.88%)
Aug 15, 2006	4.210	4.370	4.180	4.260	397,266	+0.14(+3.40%)
Aug 14, 2006	4.130	4.340	4.110	4.120	344,002	-0.01(-0.24%)
Aug 11, 2006	4.180	4.220	4.080	4.130	129,229	-0.08(-1.90%)
Aug 10, 2006	4.060	4.260	4.010	4.210	188,129	+0.14(+3.44%)
Aug 09, 2006	4.100	4.360	4.030	4.070	287,032	-0.04(-0.97%)
Aug 08, 2006	4.150	4.370	4.070	4.110	358,212	-0.02(-0.48%)
Aug 07, 2006	4.320	4.340	4.110	4.130	277,032	-0.23(-5.28%)
Aug 04, 2006	4.390	4.390	4.220	4.360	286,293	-0.03(-0.68%)
Aug 03, 2006	4.280	4.402	4.230	4.390	227,826	+0.05(+1.15%)
Aug 02, 2006	4.240	4.360	4.230	4.340	321,329	+0.13(+3.09%)
Aug 01, 2006	4.210	4.290	4.140	4.210	247,760	-0.05(-1.17%)
Jul 31, 2006	4.290	4.290	4.150	4.260	298,268	+0.02(+0.47%)
Jul 28, 2006	4.190	4.290	4.110	4.240	276,912	+0.07(+1.68%)
Jul 27, 2006	4.290	4.350	4.098	4.170	220,229	-0.04(-0.95%)
Jul 26, 2006	4.240	4.350	4.140	4.210	603,285	-0.05(-1.17%)
Jul 25, 2006	4.190	4.270	4.100	4.260	344,918	+0.06(+1.43%)
Jul 24, 2006	3.960	4.260	3.960	4.200	349,329	+0.24(+6.06%)
Jul 21, 2006	4.080	4.100	3.920	3.960	387,462	-0.15(-3.65%)
Jul 20, 2006	4.250	4.260	4.070	4.110	270,378	-0.11(-2.61%)
Jul 19, 2006	3.990	4.260	3.900	4.220	781,784	+0.22(+5.50%)
Jul 18, 2006	4.050	4.050	3.850	4.000	417,148	-0.02(-0.50%)
Jul 17, 2006	4.010	4.150	3.950	4.020	383,618	-0.02(-0.50%)
Jul 14, 2006	4.160	4.240	3.980	4.040	550,830	-0.16(-3.81%)
Jul 13, 2006	4.300	4.400	4.140	4.200	348,759	-0.12(-2.78%)
Jul 12, 2006	4.390	4.420	4.280	4.320	535,059	-0.06(-1.37%)
Jul 11, 2006	4.350	4.390	4.280	4.380	469,748	-0.01(-0.23%)
Jul 10, 2006	4.470	4.510	4.340	4.390	378,983	-0.10(-2.23%)
Jul 07, 2006	4.560	4.630	4.430	4.490	498,129	-0.12(-2.60%)
Jul 06, 2006	4.590	4.630	4.540	4.610	605,901	+0.04(+0.88%)
Jul 05, 2006	4.420	4.580	4.420	4.570	796,422	+0.05(+1.11%)

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.