Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.400	7.640	7.180	7.640	652,700	+0.24(+3.24%)
Jun 29, 2004	7.000	7.420	6.970	7.400	548,000	+0.38(+5.41%)
Jun 28, 2004	7.060	7.190	6.950	7.020	493,000	+0.06(+0.86%)
Jun 25, 2004	7.010	8.680	6.930	6.960	1,982,800	-0.14(-1.97%)
Jun 24, 2004	7.050	7.150	6.980	7.100	1,129,200	+0.05(+0.71%)
Jun 23, 2004	6.610	7.100	6.580	7.050	597,600	+0.41(+6.17%)
Jun 22, 2004	6.600	6.660	6.400	6.640	387,200	+0.04(+0.61%)
Jun 21, 2004	6.810	6.810	6.590	6.600	739,100	-0.11(-1.64%)
Jun 18, 2004	6.600	6.800	6.570	6.710	384,300	-0.03(-0.45%)
Jun 17, 2004	6.920	7.000	6.600	6.740	396,800	-0.25(-3.58%)
Jun 16, 2004	6.870	7.000	6.650	6.990	305,500	+0.19(+2.79%)
Jun 15, 2004	6.650	6.800	6.610	6.800	521,300	+0.20(+3.03%)
Jun 14, 2004	6.960	7.000	6.600	6.600	403,900	-0.33(-4.76%)
Jun 10, 2004	7.100	7.100	6.620	6.930	1,193,900	-0.07(-1.00%)
Jun 09, 2004	7.280	7.320	6.940	7.000	565,600	-0.29(-3.98%)
Jun 08, 2004	7.280	7.400	7.190	7.290	488,700	+0.04(+0.55%)
Jun 07, 2004	7.200	7.360	7.120	7.250	386,400	+0.05(+0.69%)
Jun 04, 2004	7.250	7.370	7.120	7.200	491,400	-0.05(-0.69%)
Jun 03, 2004	7.480	7.480	7.140	7.250	568,400	-0.23(-3.07%)
Jun 02, 2004	7.190	7.480	7.110	7.480	414,100	+0.31(+4.32%)
Jun 01, 2004	7.070	7.300	7.060	7.170	412,100	+0.00(+0.00%)
May 28, 2004	7.520	7.520	7.050	7.170	733,700	-0.32(-4.27%)
May 27, 2004	7.470	7.620	7.290	7.490	576,100	+0.02(+0.27%)
May 26, 2004	7.050	7.470	6.950	7.470	870,900	+0.45(+6.41%)
May 25, 2004	6.750	7.040	6.730	7.020	406,100	+0.21(+3.08%)
May 24, 2004	6.820	7.000	6.650	6.810	947,100	+0.04(+0.59%)
May 21, 2004	6.760	7.000	6.640	6.770	1,327,100	+0.06(+0.89%)
May 20, 2004	6.710	7.000	6.610	6.710	422,400	-0.08(-1.18%)
May 19, 2004	7.140	7.210	6.730	6.790	500,300	-0.21(-3.00%)
May 18, 2004	6.780	7.150	6.780	7.000	650,600	+0.21(+3.09%)
May 17, 2004	6.970	7.070	6.790	6.790	382,900	-0.28(-3.96%)
May 14, 2004	7.330	7.390	7.030	7.070	466,200	-0.25(-3.42%)
May 13, 2004	7.400	7.530	7.270	7.320	426,300	-0.16(-2.14%)
May 12, 2004	7.230	7.500	6.930	7.480	924,700	+0.27(+3.74%)
May 11, 2004	7.090	7.510	6.950	7.210	716,500	+0.15(+2.12%)
May 10, 2004	7.310	7.440	6.930	7.060	768,000	-0.24(-3.29%)
May 07, 2004	7.600	7.850	7.260	7.300	538,100	-0.23(-3.05%)
May 06, 2004	7.840	7.840	7.280	7.530	432,700	-0.32(-4.08%)
May 05, 2004	7.620	7.870	7.440	7.850	843,500	+0.55(+7.53%)
May 04, 2004	7.640	7.890	7.200	7.300	731,100	-0.45(-5.81%)
May 03, 2004	7.940	8.200	7.680	7.750	709,900	-0.20(-2.52%)
Apr 30, 2004	7.740	8.250	7.240	7.950	1,253,900	+0.21(+2.71%)
Apr 29, 2004	7.670	8.060	7.660	7.740	728,700	-0.04(-0.51%)
Apr 28, 2004	8.080	8.130	7.780	7.780	526,500	-0.49(-5.93%)
Apr 27, 2004	8.200	8.340	7.990	8.270	999,900	+0.03(+0.36%)
Apr 26, 2004	8.000	8.350	8.000	8.240	451,900	+0.24(+3.00%)
Apr 23, 2004	8.280	8.310	7.930	8.000	854,400	-0.26(-3.15%)
Apr 22, 2004	8.150	8.440	8.060	8.260	737,000	+0.17(+2.10%)
Apr 21, 2004	7.850	8.190	7.840	8.090	488,500	+0.23(+2.93%)
Apr 20, 2004	8.160	8.310	7.820	7.860	423,200	-0.40(-4.84%)
Apr 19, 2004	8.150	8.320	7.830	8.260	542,700	+0.23(+2.86%)
Apr 16, 2004	7.650	8.070	7.610	8.030	910,900	+0.40(+5.24%)
Apr 15, 2004	7.670	7.800	7.490	7.630	768,800	-0.02(-0.26%)
Apr 14, 2004	7.590	8.090	7.560	7.650	1,105,900	+0.07(+0.92%)
Apr 13, 2004	7.970	8.140	7.560	7.580	1,135,600	-0.37(-4.65%)
Apr 12, 2004	8.100	8.280	7.910	7.950	447,700	-0.14(-1.73%)
Apr 08, 2004	8.450	8.580	8.090	8.090	332,500	-0.32(-3.80%)
Apr 07, 2004	8.540	8.670	8.130	8.410	389,900	-0.12(-1.41%)
Apr 06, 2004	8.450	8.710	8.370	8.530	1,010,900	+0.04(+0.47%)
Apr 05, 2004	8.710	8.760	8.380	8.490	1,479,400	-0.08(-0.93%)
Apr 02, 2004	8.230	8.610	8.200	8.570	1,140,800	+0.35(+4.26%)

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.