Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	6.850	6.850	6.450	6.750	3,679,072	-0.01(-0.15%)
Sep 29, 2009	6.840	6.910	6.540	6.760	5,277,280	-0.04(-0.59%)
Sep 28, 2009	6.750	7.080	6.630	6.800	7,427,606	+0.20(+3.03%)
Sep 25, 2009	6.600	6.710	6.500	6.600	20,766,000	-0.28(-4.07%)
Sep 24, 2009	7.290	7.460	6.630	6.880	7,855,970	-0.39(-5.36%)
Sep 23, 2009	7.500	7.570	7.250	7.270	6,842,992	-0.86(-10.58%)
Sep 22, 2009	8.170	8.180	7.910	8.130	2,060,760	+0.16(+2.01%)
Sep 21, 2009	7.580	8.070	7.450	7.970	3,201,655	+0.68(+9.33%)
Sep 18, 2009	7.360	7.420	7.170	7.290	1,181,973	-0.01(-0.14%)
Sep 17, 2009	7.410	7.520	7.220	7.300	879,900	-0.11(-1.48%)
Sep 16, 2009	7.350	7.560	7.350	7.410	1,097,373	+0.13(+1.79%)
Sep 15, 2009	7.380	7.690	7.250	7.280	1,947,800	-0.10(-1.36%)
Sep 14, 2009	6.990	7.380	6.990	7.380	1,258,149	+0.25(+3.51%)
Sep 11, 2009	7.200	7.340	7.020	7.130	1,006,338	-0.05(-0.70%)
Sep 10, 2009	7.000	7.240	7.000	7.180	1,247,315	+0.19(+2.72%)
Sep 09, 2009	6.880	7.120	6.780	6.990	785,865	+0.13(+1.90%)
Sep 08, 2009	6.950	7.000	6.770	6.860	927,265	-0.07(-1.01%)
Sep 04, 2009	6.770	6.930	6.520	6.930	934,772	+0.27(+4.05%)
Sep 03, 2009	6.600	6.670	6.560	6.660	914,073	+0.12(+1.83%)
Sep 02, 2009	6.410	6.580	6.320	6.540	736,794	+0.09(+1.40%)
Sep 01, 2009	6.540	6.900	6.350	6.450	1,905,215	-0.14(-2.12%)
Aug 31, 2009	6.710	6.730	6.500	6.590	1,148,923	-0.17(-2.51%)
Aug 28, 2009	6.450	6.800	6.410	6.760	2,889,639	+0.34(+5.30%)
Aug 27, 2009	6.320	6.470	6.080	6.420	3,263,471	+0.07(+1.10%)
Aug 26, 2009	6.200	6.440	6.140	6.350	3,393,117	+0.10(+1.60%)
Aug 25, 2009	6.150	6.370	6.040	6.250	2,820,894	+0.01(+0.16%)
Aug 24, 2009	6.100	6.440	6.100	6.240	3,065,388	-0.23(-3.55%)
Aug 21, 2009	6.550	6.590	6.370	6.470	2,158,480	-0.03(-0.46%)
Aug 20, 2009	6.400	6.510	6.260	6.500	1,648,149	+0.12(+1.88%)
Aug 19, 2009	6.000	6.660	6.000	6.380	2,566,812	+0.29(+4.76%)
Aug 18, 2009	6.220	6.220	6.000	6.090	2,626,751	-0.05(-0.81%)
Aug 17, 2009	5.700	6.330	5.620	6.140	3,392,625	+0.35(+6.04%)
Aug 14, 2009	5.840	5.890	5.600	5.790	1,284,693	+0.01(+0.17%)
Aug 13, 2009	5.810	5.840	5.590	5.780	987,188	+0.01(+0.17%)
Aug 12, 2009	5.850	5.910	5.740	5.770	1,311,014	-0.08(-1.37%)
Aug 11, 2009	5.750	5.950	5.580	5.850	1,519,911	+0.04(+0.69%)
Aug 10, 2009	5.600	5.900	5.500	5.810	1,187,001	+0.22(+3.94%)
Aug 07, 2009	5.530	5.660	5.430	5.590	1,098,372	+0.18(+3.33%)
Aug 06, 2009	5.550	5.620	5.350	5.410	1,522,257	-0.13(-2.35%)
Aug 05, 2009	5.380	5.720	5.250	5.540	2,247,600	+0.24(+4.53%)
Aug 04, 2009	5.120	5.390	4.960	5.300	2,787,379	+0.08(+1.53%)
Aug 03, 2009	5.070	5.230	5.010	5.220	1,769,460	+0.02(+0.38%)
Jul 31, 2009	5.310	5.490	5.100	5.200	1,817,086	-0.12(-2.26%)
Jul 30, 2009	5.920	5.990	5.110	5.320	5,994,530	-0.71(-11.77%)
Jul 29, 2009	5.830	6.060	5.700	6.030	2,083,108	+0.15(+2.55%)
Jul 28, 2009	5.850	6.160	5.720	5.880	2,312,701	+0.04(+0.68%)
Jul 27, 2009	5.840	5.950	5.680	5.840	2,741,892	+0.18(+3.18%)
Jul 24, 2009	5.080	5.670	5.080	5.660	3,565,536	+0.34(+6.39%)
Jul 23, 2009	4.450	5.390	4.410	5.320	6,134,095	+0.89(+20.09%)
Jul 22, 2009	4.530	4.540	4.320	4.430	1,990,271	-0.13(-2.85%)
Jul 21, 2009	4.410	4.690	4.280	4.560	4,333,394	+0.57(+14.29%)
Jul 20, 2009	3.800	4.030	3.730	3.990	1,036,124	+0.15(+3.91%)
Jul 17, 2009	3.850	3.920	3.820	3.840	652,259	+0.00(+0.00%)
Jul 16, 2009	3.700	3.880	3.630	3.840	783,149	+0.14(+3.78%)
Jul 15, 2009	3.610	3.750	3.520	3.700	1,059,188	+0.17(+4.82%)
Jul 14, 2009	3.650	3.660	3.500	3.530	891,722	-0.13(-3.55%)
Jul 13, 2009	3.620	3.750	3.530	3.660	797,977	+0.08(+2.23%)
Jul 10, 2009	3.430	3.625	3.380	3.580	950,483	+0.15(+4.37%)
Jul 09, 2009	3.310	3.450	3.300	3.430	942,123	+0.11(+3.31%)
Jul 08, 2009	3.350	3.390	3.280	3.320	1,407,247	-0.03(-0.90%)
Jul 07, 2009	3.350	3.400	3.320	3.350	492,006	-0.01(-0.30%)
Jul 06, 2009	3.360	3.390	3.300	3.360	767,784	-0.01(-0.30%)
Jul 02, 2009	3.310	3.410	3.220	3.370	1,015,194	-0.02(-0.59%)

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.