Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.770	5.850	5.560	5.560	1,833,972	-0.29(-4.96%)
Nov 29, 2005	5.700	6.000	5.700	5.850	978,016	+0.15(+2.63%)
Nov 28, 2005	5.950	6.020	5.700	5.700	752,623	-0.25(-4.20%)
Nov 25, 2005	6.000	6.050	5.930	5.950	208,563	-0.05(-0.83%)
Nov 23, 2005	5.930	6.080	5.880	6.000	1,171,760	+0.03(+0.50%)
Nov 22, 2005	5.995	6.150	5.872	5.970	3,300,907	+0.11(+1.88%)
Nov 21, 2005	6.180	6.650	5.780	5.860	11,921,815	+1.06(+22.08%)
Nov 18, 2005	4.840	4.880	4.730	4.800	255,019	+0.01(+0.21%)
Nov 17, 2005	4.800	4.870	4.720	4.790	339,928	+0.02(+0.42%)
Nov 16, 2005	4.790	4.970	4.730	4.770	382,202	-0.02(-0.42%)
Nov 15, 2005	4.980	5.000	4.790	4.790	572,029	-0.20(-4.01%)
Nov 14, 2005	4.990	5.030	4.950	4.990	1,016,073	-0.01(-0.20%)
Nov 11, 2005	5.050	5.100	4.950	5.000	236,619	-0.10(-1.96%)
Nov 10, 2005	4.920	5.140	4.900	5.100	360,994	+0.13(+2.62%)
Nov 09, 2005	5.060	5.100	4.970	4.970	439,723	-0.11(-2.17%)
Nov 08, 2005	5.110	5.150	4.980	5.080	520,209	-0.07(-1.36%)
Nov 07, 2005	5.100	5.170	5.030	5.150	350,584	+0.06(+1.18%)
Nov 04, 2005	5.030	5.150	4.950	5.090	314,157	+0.01(+0.20%)
Nov 03, 2005	5.000	5.140	4.960	5.080	310,647	+0.08(+1.60%)
Nov 02, 2005	5.030	5.080	4.920	5.000	606,243	-0.05(-0.99%)
Nov 01, 2005	5.010	5.070	4.860	5.050	699,621	+0.06(+1.20%)
Oct 31, 2005	4.900	5.090	4.900	4.990	796,682	+0.11(+2.25%)
Oct 28, 2005	4.800	4.920	4.790	4.880	365,167	+0.08(+1.67%)
Oct 27, 2005	4.920	4.990	4.760	4.800	407,367	-0.16(-3.23%)
Oct 26, 2005	4.900	5.000	4.900	4.960	427,041	+0.04(+0.81%)
Oct 25, 2005	4.930	4.970	4.850	4.920	459,093	-0.02(-0.40%)
Oct 24, 2005	4.800	4.990	4.800	4.940	575,078	+0.13(+2.70%)
Oct 21, 2005	4.810	4.940	4.780	4.810	450,035	-0.02(-0.41%)
Oct 20, 2005	4.850	4.860	4.720	4.830	793,834	-0.03(-0.62%)
Oct 19, 2005	4.690	4.860	4.420	4.860	1,614,696	+0.15(+3.18%)
Oct 18, 2005	4.790	4.880	4.630	4.710	880,808	-0.06(-1.26%)
Oct 17, 2005	4.650	4.870	4.650	4.770	925,011	+0.15(+3.25%)
Oct 14, 2005	4.400	4.680	4.300	4.620	469,791	+0.29(+6.70%)
Oct 13, 2005	4.290	4.400	4.130	4.330	1,186,205	+0.01(+0.23%)
Oct 12, 2005	4.400	4.400	4.130	4.320	1,724,693	-0.04(-0.92%)
Oct 11, 2005	4.510	4.580	4.280	4.360	1,559,103	-0.01(-0.23%)
Oct 10, 2005	4.580	4.580	4.370	4.370	412,354	-0.09(-2.02%)
Oct 07, 2005	4.620	4.620	4.420	4.460	848,678	+0.04(+0.90%)
Oct 06, 2005	4.640	4.780	4.340	4.420	1,055,082	-0.19(-4.12%)
Oct 05, 2005	4.700	4.770	4.500	4.610	1,082,609	-0.06(-1.28%)
Oct 04, 2005	4.710	4.750	4.640	4.670	826,731	-0.03(-0.64%)
Oct 03, 2005	4.720	4.800	4.620	4.700	1,539,591	+0.00(+0.00%)
Sep 30, 2005	4.760	5.070	4.660	4.700	4,359,863	+0.05(+1.08%)
Sep 29, 2005	4.420	4.670	4.280	4.650	5,586,579	+0.38(+8.90%)
Sep 28, 2005	4.890	5.150	3.880	4.270	25,878,960	-2.97(-41.02%)
Sep 27, 2005	7.410	7.410	7.130	7.240	600,500	-0.15(-2.03%)
Sep 26, 2005	7.250	7.510	7.240	7.390	464,724	+0.14(+1.93%)
Sep 23, 2005	7.250	7.340	7.090	7.250	265,534	+0.11(+1.54%)
Sep 22, 2005	7.140	7.350	7.060	7.140	387,146	-0.04(-0.56%)
Sep 21, 2005	7.290	7.320	7.070	7.180	431,915	-0.10(-1.37%)
Sep 20, 2005	7.530	7.770	7.200	7.280	714,782	-0.28(-3.70%)
Sep 19, 2005	7.560	7.730	7.470	7.560	475,425	-0.08(-1.05%)
Sep 16, 2005	7.740	7.740	7.410	7.640	1,288,935	-0.03(-0.39%)
Sep 15, 2005	7.620	7.740	7.510	7.670	439,638	+0.00(+0.00%)
Sep 14, 2005	7.900	7.910	7.500	7.670	837,300	-0.24(-3.03%)
Sep 13, 2005	8.060	8.100	7.868	7.910	383,385	-0.20(-2.47%)
Sep 12, 2005	7.980	8.190	7.900	8.110	535,393	+0.18(+2.27%)
Sep 09, 2005	7.970	8.080	7.880	7.930	625,279	+0.02(+0.25%)
Sep 08, 2005	7.780	8.080	7.760	7.910	814,905	+0.09(+1.15%)
Sep 07, 2005	7.750	7.850	7.610	7.820	780,976	+0.09(+1.16%)
Sep 06, 2005	7.550	7.730	7.480	7.730	746,013	+0.20(+2.66%)
Sep 02, 2005	7.580	7.660	7.480	7.530	299,563	-0.09(-1.18%)

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.