Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.800	5.200	4.800	5.020	441,500	+0.13(+2.66%)
May 29, 2003	4.890	5.150	4.710	4.890	437,700	-0.10(-2.00%)
May 28, 2003	5.200	5.290	4.870	4.990	1,315,700	-0.31(-5.87%)
May 27, 2003	4.640	5.470	4.500	5.301	1,169,700	+0.70(+15.24%)
May 23, 2003	4.750	4.830	4.490	4.600	790,400	+0.21(+4.78%)
May 22, 2003	4.030	4.500	4.020	4.390	625,000	+0.27(+6.55%)
May 21, 2003	4.050	4.140	3.950	4.120	319,200	+0.07(+1.73%)
May 20, 2003	3.900	4.250	3.870	4.050	830,400	+0.20(+5.19%)
May 19, 2003	3.920	4.150	3.710	3.850	807,500	-0.11(-2.78%)
May 16, 2003	3.550	4.070	3.510	3.960	1,047,800	+0.32(+8.79%)
May 15, 2003	3.510	3.850	3.500	3.640	389,700	+0.15(+4.30%)
May 14, 2003	3.300	3.500	3.220	3.490	998,600	+0.13(+3.87%)
May 13, 2003	3.490	3.500	3.300	3.360	357,400	-0.12(-3.45%)
May 12, 2003	3.410	3.540	3.310	3.480	386,900	+0.04(+1.16%)
May 09, 2003	3.530	3.550	3.420	3.440	274,200	-0.09(-2.55%)
May 08, 2003	3.550	3.670	3.450	3.530	296,100	-0.09(-2.49%)
May 07, 2003	3.570	3.750	3.510	3.620	289,100	-0.08(-2.16%)
May 06, 2003	3.430	3.780	3.170	3.700	1,066,800	-0.07(-1.86%)
May 05, 2003	3.610	3.830	3.600	3.770	559,600	+0.17(+4.72%)
May 02, 2003	3.420	3.700	3.340	3.600	460,500	+0.18(+5.26%)
May 01, 2003	3.390	3.450	3.330	3.420	292,200	-0.01(-0.29%)
Apr 30, 2003	3.370	3.450	3.220	3.430	381,200	+0.08(+2.39%)
Apr 29, 2003	3.380	3.420	3.160	3.350	333,900	-0.06(-1.76%)
Apr 28, 2003	3.210	3.450	3.150	3.410	605,100	+0.21(+6.56%)
Apr 25, 2003	3.110	3.210	3.030	3.200	457,900	+0.15(+4.92%)
Apr 24, 2003	3.100	3.210	3.040	3.050	470,600	-0.03(-0.97%)
Apr 23, 2003	2.980	3.090	2.910	3.080	454,300	+0.13(+4.41%)
Apr 22, 2003	2.800	2.980	2.760	2.950	267,700	+0.14(+4.98%)
Apr 21, 2003	2.730	2.830	2.680	2.810	265,100	+0.09(+3.31%)
Apr 17, 2003	2.760	2.800	2.650	2.720	226,900	+0.03(+1.12%)
Apr 16, 2003	2.740	2.860	2.670	2.690	219,100	-0.01(-0.37%)
Apr 15, 2003	2.690	2.750	2.680	2.700	244,600	+0.01(+0.37%)
Apr 14, 2003	2.700	2.760	2.660	2.690	272,000	+0.02(+0.75%)
Apr 11, 2003	2.820	2.820	2.650	2.670	667,000	-0.10(-3.61%)
Apr 10, 2003	3.130	3.130	2.730	2.770	631,000	-0.16(-5.46%)
Apr 09, 2003	3.050	3.070	2.930	2.930	328,900	-0.10(-3.30%)
Apr 08, 2003	3.090	3.100	2.980	3.030	219,800	-0.07(-2.26%)
Apr 07, 2003	3.060	3.300	3.060	3.100	339,300	-0.04(-1.27%)
Apr 04, 2003	3.230	3.250	3.090	3.140	259,900	-0.10(-3.09%)
Apr 03, 2003	2.990	3.240	2.980	3.240	482,200	+0.20(+6.58%)
Apr 02, 2003	3.000	3.190	3.000	3.040	422,600	+0.04(+1.33%)
Apr 01, 2003	2.990	3.110	2.960	3.000	227,400	+0.01(+0.33%)
Mar 31, 2003	2.900	3.050	2.870	2.990	434,038	-0.01(-0.33%)
Mar 28, 2003	3.010	3.170	2.980	3.000	744,814	-0.05(-1.64%)
Mar 27, 2003	2.800	3.080	2.720	3.050	538,951	+0.32(+11.72%)
Mar 26, 2003	2.900	2.901	2.700	2.730	681,356	-0.15(-5.21%)
Mar 25, 2003	2.950	3.050	2.870	2.880	451,055	-0.05(-1.71%)
Mar 24, 2003	3.090	3.135	2.860	2.930	559,664	-0.15(-4.87%)
Mar 21, 2003	3.220	3.295	3.060	3.080	797,195	-0.20(-6.10%)
Mar 20, 2003	3.330	3.350	3.110	3.280	1,407,885	+0.14(+4.46%)
Mar 19, 2003	3.550	3.550	3.040	3.140	5,779,000	-0.32(-9.25%)
Mar 18, 2003	3.700	3.720	3.300	3.460	1,340,544	-0.47(-11.96%)
Mar 17, 2003	3.250	3.960	3.240	3.930	619,025	+0.62(+18.73%)
Mar 14, 2003	3.350	3.350	3.150	3.310	521,059	+0.17(+5.41%)
Mar 13, 2003	3.000	3.190	2.980	3.140	508,400	+0.15(+5.02%)
Mar 12, 2003	3.030	3.090	2.970	2.990	360,579	-0.05(-1.64%)
Mar 11, 2003	2.990	3.090	2.950	3.040	216,700	+0.04(+1.33%)
Mar 10, 2003	2.910	3.030	2.910	3.000	213,100	+0.07(+2.39%)
Mar 07, 2003	2.950	3.000	2.890	2.930	267,500	-0.03(-1.01%)
Mar 06, 2003	3.100	3.150	2.950	2.960	117,900	-0.16(-5.18%)
Mar 05, 2003	3.020	3.240	3.020	3.122	195,400	-0.03(-0.90%)
Mar 04, 2003	3.290	3.290	3.090	3.150	159,700	-0.09(-2.78%)

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.