Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.320	7.430	7.120	7.150	615,078	-0.15(-2.05%)
Jun 29, 2005	7.200	7.310	7.100	7.300	531,868	+0.10(+1.39%)
Jun 28, 2005	7.150	7.220	7.080	7.200	574,625	+0.10(+1.41%)
Jun 27, 2005	7.380	7.450	7.050	7.100	819,184	-0.37(-4.95%)
Jun 24, 2005	7.550	7.690	7.310	7.470	2,099,675	-0.10(-1.32%)
Jun 23, 2005	7.800	7.830	7.520	7.570	701,536	-0.18(-2.32%)
Jun 22, 2005	7.330	7.750	7.250	7.750	983,832	+0.50(+6.90%)
Jun 21, 2005	7.300	7.410	7.240	7.250	403,422	-0.05(-0.68%)
Jun 20, 2005	7.080	7.420	7.050	7.300	817,138	+0.16(+2.24%)
Jun 17, 2005	7.170	7.230	7.060	7.140	1,486,670	+0.07(+0.99%)
Jun 16, 2005	7.050	7.230	6.900	7.070	996,044	+0.14(+2.02%)
Jun 15, 2005	7.250	7.250	6.860	6.930	859,406	-0.28(-3.88%)
Jun 14, 2005	7.270	7.270	7.180	7.210	271,194	-0.05(-0.69%)
Jun 13, 2005	7.200	7.350	7.190	7.260	499,156	+0.06(+0.83%)
Jun 10, 2005	7.190	7.360	7.170	7.200	246,887	+0.04(+0.56%)
Jun 09, 2005	7.130	7.240	7.080	7.160	463,076	+0.01(+0.14%)
Jun 08, 2005	7.230	7.390	7.090	7.150	679,665	-0.08(-1.11%)
Jun 07, 2005	7.090	7.470	7.080	7.230	843,997	+0.13(+1.83%)
Jun 06, 2005	7.440	7.440	6.950	7.100	1,593,391	-0.27(-3.66%)
Jun 03, 2005	7.620	7.690	7.340	7.370	532,035	-0.25(-3.28%)
Jun 02, 2005	7.680	7.750	7.530	7.620	577,740	-0.06(-0.78%)
Jun 01, 2005	7.620	7.800	7.570	7.680	464,183	+0.05(+0.66%)
May 31, 2005	7.620	7.870	7.620	7.630	432,709	-0.02(-0.26%)
May 27, 2005	7.580	7.700	7.460	7.650	216,328	+0.08(+1.06%)
May 26, 2005	7.490	7.780	7.460	7.570	626,199	-0.13(-1.69%)
May 25, 2005	7.860	7.860	7.520	7.700	416,633	-0.19(-2.41%)
May 24, 2005	7.870	7.990	7.800	7.890	808,900	-0.04(-0.50%)
May 23, 2005	7.900	7.990	7.770	7.930	626,544	-0.02(-0.25%)
May 20, 2005	8.110	8.110	7.920	7.950	816,184	-0.15(-1.85%)
May 19, 2005	8.000	8.100	7.880	8.100	978,159	+0.12(+1.50%)
May 18, 2005	7.910	8.140	7.880	7.980	529,800	+0.04(+0.50%)
May 17, 2005	7.990	8.040	7.790	7.940	635,683	-0.09(-1.12%)
May 16, 2005	7.820	8.030	7.770	8.030	421,045	+0.19(+2.42%)
May 13, 2005	8.060	8.100	7.750	7.840	546,503	-0.24(-2.97%)
May 12, 2005	8.400	8.500	8.000	8.080	852,850	-0.35(-4.15%)
May 11, 2005	8.260	8.430	8.190	8.430	525,924	+0.13(+1.57%)
May 10, 2005	8.130	8.460	7.990	8.300	1,375,808	+0.19(+2.34%)
May 09, 2005	7.870	8.110	7.870	8.110	952,618	+0.16(+2.01%)
May 06, 2005	7.830	8.060	7.830	7.950	807,859	+0.01(+0.13%)
May 05, 2005	7.560	8.050	7.370	7.940	1,525,552	+0.58(+7.88%)
May 04, 2005	6.850	7.460	6.790	7.360	2,498,335	+0.54(+7.92%)
May 03, 2005	6.750	6.900	6.700	6.820	892,347	-0.13(-1.87%)
May 02, 2005	6.510	6.950	6.510	6.950	817,702	+0.40(+6.11%)
Apr 29, 2005	6.700	6.840	6.490	6.550	863,679	-0.10(-1.50%)
Apr 28, 2005	6.990	6.990	6.650	6.650	517,324	-0.31(-4.45%)
Apr 27, 2005	7.030	7.090	6.890	6.960	271,304	-0.11(-1.56%)
Apr 26, 2005	7.000	7.260	6.980	7.070	1,095,967	+0.04(+0.57%)
Apr 25, 2005	7.020	7.160	6.930	7.030	279,624	-0.03(-0.42%)
Apr 22, 2005	7.090	7.090	6.890	7.060	495,697	+0.00(+0.00%)
Apr 21, 2005	6.850	7.120	6.740	7.060	403,642	+0.22(+3.22%)
Apr 20, 2005	6.960	7.010	6.750	6.840	467,464	-0.11(-1.58%)
Apr 19, 2005	6.910	7.020	6.720	6.950	597,812	+0.06(+0.87%)
Apr 18, 2005	6.990	7.170	6.830	6.890	547,803	-0.14(-1.99%)
Apr 15, 2005	7.090	7.260	7.020	7.030	576,035	-0.07(-0.99%)
Apr 14, 2005	7.070	7.190	7.000	7.100	425,112	+0.05(+0.71%)
Apr 13, 2005	7.230	7.280	7.000	7.050	864,028	-0.16(-2.22%)
Apr 12, 2005	6.920	7.280	6.840	7.210	1,220,188	+0.24(+3.44%)
Apr 11, 2005	6.890	7.100	6.890	6.970	1,353,824	+0.07(+1.01%)
Apr 08, 2005	7.160	7.160	6.900	6.900	351,742	-0.19(-2.68%)
Apr 07, 2005	6.740	7.090	6.710	7.090	846,632	+0.29(+4.26%)
Apr 06, 2005	6.780	6.860	6.600	6.800	931,810	+0.16(+2.41%)
Apr 05, 2005	6.540	6.640	6.480	6.640	592,764	+0.09(+1.37%)
Apr 04, 2005	6.700	6.700	6.430	6.550	926,318	-0.15(-2.24%)

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.