Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.540	8.610	8.300	8.310	754,800	-0.15(-1.77%)
Mar 30, 2004	8.350	8.610	8.230	8.460	1,151,200	+0.23(+2.79%)
Mar 29, 2004	7.990	8.350	7.980	8.230	487,800	+0.30(+3.78%)
Mar 26, 2004	7.980	8.130	7.760	7.930	320,200	-0.07(-0.88%)
Mar 25, 2004	7.610	8.080	7.600	8.000	1,874,900	+0.39(+5.12%)
Mar 24, 2004	7.740	7.890	7.610	7.610	407,200	-0.25(-3.18%)
Mar 23, 2004	8.010	8.350	7.750	7.860	403,600	-0.18(-2.24%)
Mar 22, 2004	8.340	8.400	7.930	8.040	901,800	-0.33(-3.94%)
Mar 19, 2004	8.480	8.620	8.350	8.370	786,800	-0.08(-0.95%)
Mar 18, 2004	8.500	8.540	8.200	8.450	716,200	-0.09(-1.05%)
Mar 17, 2004	7.860	8.630	7.250	8.540	2,037,500	+0.81(+10.48%)
Mar 16, 2004	7.890	8.350	7.580	7.730	591,100	-0.12(-1.53%)
Mar 15, 2004	8.780	8.860	7.840	7.850	503,700	-0.84(-9.67%)
Mar 12, 2004	8.300	8.980	8.230	8.690	709,400	+0.44(+5.33%)
Mar 11, 2004	8.470	8.570	8.150	8.250	661,800	-0.17(-2.02%)
Mar 10, 2004	8.660	9.100	8.350	8.420	1,098,900	-0.26(-3.00%)
Mar 09, 2004	9.040	9.170	8.500	8.680	625,900	-0.33(-3.66%)
Mar 08, 2004	9.490	9.680	8.970	9.010	645,100	-0.45(-4.76%)
Mar 05, 2004	9.290	9.550	9.099	9.460	889,200	+0.11(+1.18%)
Mar 04, 2004	8.980	9.390	8.900	9.350	820,100	+0.32(+3.54%)
Mar 03, 2004	8.820	9.100	8.700	9.030	1,998,600	+0.32(+3.67%)
Mar 02, 2004	8.720	8.990	8.500	8.710	486,000	-0.02(-0.23%)
Mar 01, 2004	8.700	8.750	8.490	8.730	550,500	+0.09(+1.04%)
Feb 27, 2004	8.440	8.640	8.320	8.640	1,016,100	+0.28(+3.35%)
Feb 26, 2004	8.180	8.400	7.950	8.360	896,800	+0.08(+0.97%)
Feb 25, 2004	8.060	8.320	8.020	8.280	562,400	+0.12(+1.47%)
Feb 24, 2004	7.920	8.280	7.800	8.160	1,378,700	+0.18(+2.26%)
Feb 23, 2004	8.250	8.400	7.850	7.980	2,020,300	-0.28(-3.39%)
Feb 20, 2004	8.240	8.410	8.100	8.260	1,018,400	-0.11(-1.31%)
Feb 19, 2004	8.450	8.520	8.230	8.370	1,683,800	+0.03(+0.36%)
Feb 18, 2004	8.370	8.500	8.280	8.340	3,790,600	-0.01(-0.12%)
Feb 17, 2004	8.230	8.470	8.230	8.350	3,599,500	+0.16(+1.95%)
Feb 13, 2004	8.490	8.550	8.100	8.190	5,872,100	-0.12(-1.44%)
Feb 12, 2004	8.580	8.600	8.000	8.310	4,546,300	-0.90(-9.77%)
Feb 11, 2004	9.420	9.700	9.050	9.210	1,155,500	-0.19(-2.02%)
Feb 10, 2004	9.100	9.410	8.910	9.400	715,200	+0.31(+3.41%)
Feb 09, 2004	9.150	9.250	8.550	9.090	1,456,300	+0.22(+2.48%)
Feb 06, 2004	8.800	8.960	8.590	8.870	756,000	+0.15(+1.72%)
Feb 05, 2004	8.760	9.200	8.720	8.720	701,300	-0.02(-0.23%)
Feb 04, 2004	9.500	9.500	8.550	8.740	1,110,700	-0.68(-7.22%)
Feb 03, 2004	9.130	10.24	9.100	9.420	1,605,100	-0.29(-2.99%)
Feb 02, 2004	9.930	10.24	9.600	9.710	1,758,100	+0.79(+8.86%)
Jan 30, 2004	8.680	9.140	8.620	8.920	496,200	+0.24(+2.76%)
Jan 29, 2004	8.880	9.370	8.200	8.680	1,198,600	-0.22(-2.47%)
Jan 28, 2004	9.410	9.550	8.770	8.900	369,200	-0.51(-5.42%)
Jan 27, 2004	9.800	9.910	9.290	9.410	559,700	-0.49(-4.95%)
Jan 26, 2004	9.130	9.990	9.130	9.900	818,600	+0.55(+5.88%)
Jan 23, 2004	8.830	9.350	8.830	9.350	528,800	+0.58(+6.61%)
Jan 22, 2004	9.300	9.530	8.770	8.770	464,200	-0.69(-7.29%)
Jan 21, 2004	9.460	9.640	9.000	9.460	429,000	-0.02(-0.21%)
Jan 20, 2004	9.460	9.530	9.020	9.480	567,800	+0.09(+0.96%)
Jan 16, 2004	8.930	9.440	8.900	9.390	645,500	+0.50(+5.62%)
Jan 15, 2004	9.540	9.690	8.630	8.890	957,468	-0.47(-5.02%)
Jan 14, 2004	8.680	9.410	8.540	9.360	1,086,749	+0.77(+8.96%)
Jan 13, 2004	8.510	8.650	8.120	8.590	828,496	+0.10(+1.18%)
Jan 12, 2004	8.600	8.850	8.390	8.490	1,029,415	-0.09(-1.05%)
Jan 09, 2004	8.200	8.750	7.910	8.580	1,226,197	+0.41(+5.02%)
Jan 08, 2004	7.710	8.210	7.650	8.170	948,189	+0.57(+7.50%)
Jan 07, 2004	7.370	7.700	7.199	7.600	610,854	+0.25(+3.40%)
Jan 06, 2004	7.110	7.610	7.110	7.350	658,200	+0.07(+0.96%)
Jan 05, 2004	6.860	7.350	6.860	7.280	639,100	+0.46(+6.74%)

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.