Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.500	5.650	5.320	5.350	263,300	-0.20(-3.60%)
Nov 27, 2002	5.310	5.620	5.300	5.550	386,900	+0.35(+6.73%)
Nov 26, 2002	5.660	5.670	5.200	5.200	271,600	-0.35(-6.31%)
Nov 25, 2002	5.360	5.560	5.300	5.550	320,700	+0.15(+2.78%)
Nov 22, 2002	5.410	5.460	5.200	5.400	593,400	+0.07(+1.31%)
Nov 21, 2002	5.400	5.470	5.200	5.330	503,900	+0.01(+0.19%)
Nov 20, 2002	5.040	5.350	5.000	5.320	440,900	+0.31(+6.19%)
Nov 19, 2002	5.020	5.030	4.740	5.010	253,300	+0.00(+0.00%)
Nov 18, 2002	5.030	5.210	4.940	5.010	369,800	-0.04(-0.79%)
Nov 15, 2002	5.080	5.100	4.970	5.050	367,700	-0.05(-0.98%)
Nov 14, 2002	5.250	5.690	4.850	5.100	1,099,100	-0.14(-2.67%)
Nov 13, 2002	4.880	5.560	4.750	5.240	789,000	-0.45(-7.91%)
Nov 12, 2002	5.850	6.030	5.350	5.690	754,900	-0.16(-2.74%)
Nov 11, 2002	5.900	6.000	5.780	5.850	600,400	+0.04(+0.69%)
Nov 08, 2002	5.980	6.030	5.573	5.810	476,300	-0.16(-2.68%)
Nov 07, 2002	5.990	6.020	5.700	5.970	401,500	-0.02(-0.33%)
Nov 06, 2002	5.680	5.990	5.500	5.990	304,000	+0.34(+6.02%)
Nov 05, 2002	5.700	5.700	5.400	5.650	188,800	-0.03(-0.53%)
Nov 04, 2002	5.380	5.890	5.380	5.680	724,200	+0.28(+5.19%)
Nov 01, 2002	4.950	5.400	4.800	5.400	311,200	+0.46(+9.31%)
Oct 31, 2002	4.760	5.000	4.700	4.940	261,400	+0.14(+2.92%)
Oct 30, 2002	4.840	4.940	4.721	4.800	255,100	+0.08(+1.69%)
Oct 29, 2002	4.320	4.820	4.320	4.720	265,800	+0.39(+9.01%)
Oct 28, 2002	4.270	4.840	4.260	4.330	396,300	+0.06(+1.41%)
Oct 25, 2002	4.200	4.370	4.150	4.270	169,100	+0.12(+2.89%)
Oct 24, 2002	4.060	4.310	4.060	4.150	252,900	+0.00(+0.00%)
Oct 23, 2002	3.960	4.150	3.800	4.150	247,400	+0.27(+6.96%)
Oct 22, 2002	4.020	4.061	3.850	3.880	446,000	-0.11(-2.76%)
Oct 21, 2002	3.840	3.990	3.750	3.990	255,900	+0.25(+6.71%)
Oct 18, 2002	4.010	4.020	3.620	3.739	273,200	-0.04(-1.08%)
Oct 17, 2002	3.680	3.780	3.600	3.780	226,093	+0.21(+5.88%)
Oct 16, 2002	3.330	3.800	3.330	3.570	621,000	+0.20(+5.90%)
Oct 15, 2002	3.670	3.900	3.330	3.371	1,445,578	+0.08(+2.46%)
Oct 14, 2002	3.150	3.320	3.000	3.290	318,900	+0.14(+4.41%)
Oct 11, 2002	3.070	3.290	3.010	3.151	262,100	+0.05(+1.65%)
Oct 10, 2002	3.150	3.150	3.010	3.100	344,207	+0.12(+4.03%)
Oct 09, 2002	3.110	3.250	2.880	2.980	279,600	-0.26(-7.94%)
Oct 08, 2002	3.549	3.930	3.130	3.237	502,500	-0.24(-6.98%)
Oct 07, 2002	3.610	3.700	3.420	3.480	439,369	-0.13(-3.60%)
Oct 04, 2002	4.001	4.100	3.570	3.610	281,458	-0.37(-9.30%)
Oct 03, 2002	4.049	4.310	3.910	3.980	165,900	-0.06(-1.49%)
Oct 02, 2002	4.400	4.550	4.040	4.040	290,300	-0.37(-8.39%)
Oct 01, 2002	4.620	4.620	4.260	4.410	367,960	-0.23(-4.96%)
Sep 30, 2002	3.800	4.840	3.800	4.640	1,031,800	+0.79(+20.52%)
Sep 27, 2002	3.950	4.300	3.800	3.850	523,500	-0.08(-2.04%)
Sep 26, 2002	4.410	4.430	3.900	3.930	332,700	-0.33(-7.75%)
Sep 25, 2002	4.360	4.490	4.190	4.260	439,800	-0.04(-0.93%)
Sep 24, 2002	3.940	4.400	3.940	4.300	303,043	+0.17(+4.12%)
Sep 23, 2002	3.930	4.200	3.920	4.130	504,329	+0.10(+2.48%)
Sep 20, 2002	4.270	4.450	3.990	4.030	647,367	+0.05(+1.26%)
Sep 19, 2002	4.510	4.650	3.910	3.980	194,506	-0.64(-13.85%)
Sep 18, 2002	4.480	4.730	4.320	4.620	379,100	+0.14(+3.12%)
Sep 17, 2002	4.510	4.650	4.400	4.480	239,000	-0.22(-4.68%)
Sep 16, 2002	4.860	5.000	4.610	4.700	243,548	-0.22(-4.47%)
Sep 13, 2002	4.910	5.000	4.820	4.920	199,964	-0.08(-1.60%)
Sep 12, 2002	4.929	5.033	4.750	5.000	760,150	+0.03(+0.60%)
Sep 11, 2002	4.810	4.990	4.800	4.970	337,100	+0.04(+0.81%)
Sep 10, 2002	4.790	5.000	4.751	4.930	391,681	-0.04(-0.80%)
Sep 09, 2002	4.640	5.010	4.620	4.970	448,895	-0.02(-0.40%)
Sep 06, 2002	4.500	5.000	4.500	4.990	977,700	+0.39(+8.48%)
Sep 05, 2002	4.250	4.738	4.250	4.600	1,122,300	+0.20(+4.55%)
Sep 04, 2002	4.210	4.680	3.910	4.400	2,496,148	-1.23(-21.85%)

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.