Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	8.300	8.540	8.150	8.220	1,146,200	-0.09(-1.08%)
Mar 31, 2004	8.540	8.610	8.300	8.310	754,800	-0.15(-1.77%)
Mar 30, 2004	8.350	8.610	8.230	8.460	1,151,200	+0.23(+2.79%)
Mar 29, 2004	7.990	8.350	7.980	8.230	487,800	+0.30(+3.78%)
Mar 26, 2004	7.980	8.130	7.760	7.930	320,200	-0.07(-0.88%)
Mar 25, 2004	7.610	8.080	7.600	8.000	1,874,900	+0.39(+5.12%)
Mar 24, 2004	7.740	7.890	7.610	7.610	407,200	-0.25(-3.18%)
Mar 23, 2004	8.010	8.350	7.750	7.860	403,600	-0.18(-2.24%)
Mar 22, 2004	8.340	8.400	7.930	8.040	901,800	-0.33(-3.94%)
Mar 19, 2004	8.480	8.620	8.350	8.370	786,800	-0.08(-0.95%)
Mar 18, 2004	8.500	8.540	8.200	8.450	716,200	-0.09(-1.05%)
Mar 17, 2004	7.860	8.630	7.250	8.540	2,037,500	+0.81(+10.48%)
Mar 16, 2004	7.890	8.350	7.580	7.730	591,100	-0.12(-1.53%)
Mar 15, 2004	8.780	8.860	7.840	7.850	503,700	-0.84(-9.67%)
Mar 12, 2004	8.300	8.980	8.230	8.690	709,400	+0.44(+5.33%)
Mar 11, 2004	8.470	8.570	8.150	8.250	661,800	-0.17(-2.02%)
Mar 10, 2004	8.660	9.100	8.350	8.420	1,098,900	-0.26(-3.00%)
Mar 09, 2004	9.040	9.170	8.500	8.680	625,900	-0.33(-3.66%)
Mar 08, 2004	9.490	9.680	8.970	9.010	645,100	-0.45(-4.76%)
Mar 05, 2004	9.290	9.550	9.099	9.460	889,200	+0.11(+1.18%)
Mar 04, 2004	8.980	9.390	8.900	9.350	820,100	+0.32(+3.54%)
Mar 03, 2004	8.820	9.100	8.700	9.030	1,998,600	+0.32(+3.67%)
Mar 02, 2004	8.720	8.990	8.500	8.710	486,000	-0.02(-0.23%)

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.