Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	76.12	76.37	74.70	75.55	782,051	+0.54(+0.72%)
Nov 26, 2014	73.10	75.01	75.01	75.01	804,600	+1.87(+2.56%)
Nov 25, 2014	75.79	75.88	71.76	73.14	7,072,465	-2.40(-3.18%)
Nov 24, 2014	72.50	75.79	72.30	75.54	1,830,481	+3.27(+4.52%)
Nov 21, 2014	72.50	73.15	71.64	72.27	725,012	+0.66(+0.92%)
Nov 20, 2014	70.46	72.28	69.74	71.61	900,434	+0.31(+0.43%)
Nov 19, 2014	69.80	71.98	69.28	71.30	1,277,401	+1.66(+2.38%)
Nov 18, 2014	69.82	71.27	69.10	69.64	2,176,937	-0.06(-0.09%)
Nov 17, 2014	69.47	70.88	68.82	69.70	930,443	+0.16(+0.23%)
Nov 14, 2014	71.20	71.20	68.27	69.54	1,682,916	-1.67(-2.35%)
Nov 13, 2014	71.76	72.80	70.77	71.21	889,207	-0.66(-0.92%)
Nov 12, 2014	70.71	72.64	70.26	71.87	1,089,850	+0.81(+1.14%)
Nov 11, 2014	70.97	71.80	70.14	71.06	1,125,717	+0.10(+0.14%)
Nov 10, 2014	69.39	71.00	68.77	70.96	1,505,612	+1.64(+2.37%)
Nov 07, 2014	68.78	70.67	68.45	69.32	1,361,475	+0.92(+1.35%)
Nov 06, 2014	67.79	69.33	66.97	68.40	1,536,821	+0.68(+1.00%)
Nov 05, 2014	68.10	68.68	67.19	67.72	927,344	-0.04(-0.06%)
Nov 04, 2014	67.50	68.24	66.79	67.76	1,158,007	-0.21(-0.31%)
Nov 03, 2014	66.93	68.34	66.29	67.97	1,844,601	+0.91(+1.36%)
Oct 31, 2014	65.00	70.33	64.93	67.06	3,651,729	+2.88(+4.49%)
Oct 30, 2014	59.02	64.88	59.02	64.18	2,509,110	+6.31(+10.90%)
Oct 29, 2014	58.12	58.88	57.36	57.87	1,204,662	-0.32(-0.55%)
Oct 28, 2014	57.46	59.30	57.27	58.19	1,271,703	+0.73(+1.27%)
Oct 27, 2014	55.05	57.67	55.07	57.46	1,406,960	+2.39(+4.34%)
Oct 24, 2014	55.00	55.93	53.76	55.07	1,258,331	+0.12(+0.22%)
Oct 23, 2014	53.02	55.15	52.38	54.95	1,037,723	+2.48(+4.73%)
Oct 22, 2014	52.56	53.39	51.50	52.47	575,323	+0.03(+0.06%)
Oct 21, 2014	51.43	52.71	50.71	52.44	1,064,560	+1.65(+3.25%)
Oct 20, 2014	50.10	51.03	49.86	50.79	1,058,267	+0.71(+1.42%)
Oct 17, 2014	51.74	52.41	49.75	50.08	1,667,818	-1.42(-2.76%)
Oct 16, 2014	46.93	51.96	46.47	51.50	1,359,419	+3.35(+6.96%)
Oct 15, 2014	45.73	48.51	45.50	48.15	1,298,145	+1.61(+3.46%)
Oct 14, 2014	45.93	47.34	45.19	46.54	984,350	+0.94(+2.06%)
Oct 13, 2014	46.10	46.54	43.86	45.60	1,853,319	-0.50(-1.08%)
Oct 10, 2014	47.23	48.16	45.83	46.10	855,638	-1.49(-3.13%)
Oct 09, 2014	48.00	48.47	47.01	47.59	1,570,668	-0.42(-0.87%)
Oct 08, 2014	46.73	48.07	45.82	48.01	769,432	+1.25(+2.67%)
Oct 07, 2014	47.36	47.76	46.21	46.76	679,209	-0.94(-1.97%)
Oct 06, 2014	47.68	47.94	47.06	47.70	671,977	+0.32(+0.68%)
Oct 03, 2014	47.00	47.46	46.50	47.38	1,480,073	+0.75(+1.61%)
Oct 02, 2014	47.70	48.49	45.42	46.63	1,789,217	-1.28(-2.67%)
Oct 01, 2014	49.14	49.22	47.27	47.91	1,011,789	-1.14(-2.32%)
Sep 30, 2014	50.77	50.84	49.02	49.05	995,939	-1.47(-2.91%)
Sep 29, 2014	49.06	50.88	48.77	50.52	847,140	+0.82(+1.65%)
Sep 26, 2014	49.06	49.79	48.40	49.70	689,561	+1.04(+2.14%)
Sep 25, 2014	49.04	49.88	48.13	48.66	885,694	-0.67(-1.36%)
Sep 24, 2014	47.79	49.69	47.55	49.33	735,381	+1.86(+3.92%)
Sep 23, 2014	46.86	48.63	46.78	47.47	993,331	+0.06(+0.13%)
Sep 22, 2014	49.23	49.55	46.73	47.41	1,039,951	-1.91(-3.87%)
Sep 19, 2014	49.29	49.82	48.38	49.32	1,290,356	+0.44(+0.90%)
Sep 18, 2014	48.45	49.41	47.85	48.88	905,446	+0.62(+1.28%)
Sep 17, 2014	49.17	49.85	48.10	48.26	1,117,938	-0.44(-0.90%)
Sep 16, 2014	47.87	48.81	47.24	48.70	836,581	+1.07(+2.25%)
Sep 15, 2014	48.63	49.33	46.14	47.63	1,009,122	-1.09(-2.24%)
Sep 12, 2014	50.26	50.93	48.22	48.72	1,056,967	-1.43(-2.85%)
Sep 11, 2014	50.60	50.98	49.38	50.15	961,340	-0.90(-1.76%)
Sep 10, 2014	50.89	51.54	50.53	51.05	993,577	+0.34(+0.67%)
Sep 09, 2014	52.47	53.11	50.56	50.71	709,153	-1.88(-3.57%)
Sep 08, 2014	51.85	52.65	51.40	52.59	684,663	+0.76(+1.47%)
Sep 05, 2014	52.34	52.34	50.52	51.83	608,713	-0.10(-0.19%)
Sep 04, 2014	52.95	53.64	51.66	51.93	555,095	-0.63(-1.20%)
Sep 03, 2014	53.83	53.90	52.07	52.56	620,800	-0.56(-1.05%)

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.