Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.830	5.920	5.690	5.840	443,799	+0.11(+1.92%)
Aug 30, 2007	5.750	5.920	5.650	5.730	544,364	-0.09(-1.55%)
Aug 29, 2007	5.550	5.820	5.550	5.820	660,625	+0.31(+5.63%)
Aug 28, 2007	5.660	5.800	5.510	5.510	640,514	-0.18(-3.16%)
Aug 27, 2007	5.850	5.880	5.660	5.690	276,753	-0.18(-3.07%)
Aug 24, 2007	5.770	5.870	5.640	5.870	319,537	+0.09(+1.56%)
Aug 23, 2007	5.930	5.930	5.710	5.780	369,277	-0.11(-1.87%)
Aug 22, 2007	5.960	6.000	5.820	5.890	696,129	+0.01(+0.17%)
Aug 21, 2007	5.670	5.960	5.670	5.880	781,609	+0.26(+4.63%)
Aug 20, 2007	5.530	5.700	5.430	5.620	466,622	+0.11(+2.00%)
Aug 17, 2007	5.560	5.660	5.170	5.510	821,141	+0.18(+3.38%)
Aug 16, 2007	5.020	5.330	4.980	5.330	1,058,891	+0.33(+6.60%)
Aug 15, 2007	5.110	5.250	5.000	5.000	677,025	-0.10(-1.96%)
Aug 14, 2007	5.100	5.170	4.980	5.100	668,453	+0.04(+0.79%)
Aug 13, 2007	5.500	5.510	5.000	5.060	975,735	-0.29(-5.42%)
Aug 10, 2007	5.080	5.670	5.020	5.350	1,701,306	+0.27(+5.31%)
Aug 09, 2007	5.780	5.910	5.030	5.080	3,584,655	-0.85(-14.33%)
Aug 08, 2007	5.540	6.490	5.540	5.930	2,418,151	+0.54(+10.02%)
Aug 07, 2007	5.340	5.470	5.250	5.390	1,133,565	+0.03(+0.56%)
Aug 06, 2007	5.000	5.380	4.930	5.360	1,899,007	+0.55(+11.43%)
Aug 03, 2007	4.800	5.070	4.750	4.810	1,230,735	-0.19(-3.80%)
Aug 02, 2007	5.000	5.090	4.970	5.000	792,761	+0.02(+0.40%)
Aug 01, 2007	5.280	5.330	4.770	4.980	2,236,834	-0.34(-6.39%)
Jul 31, 2007	5.370	5.500	5.300	5.320	1,030,552	-0.09(-1.66%)
Jul 30, 2007	5.530	5.640	5.360	5.410	1,471,051	-0.11(-1.99%)
Jul 27, 2007	5.760	5.890	5.410	5.520	1,587,969	-0.25(-4.33%)
Jul 26, 2007	5.350	5.800	5.330	5.770	1,740,269	+0.46(+8.66%)
Jul 25, 2007	5.430	5.450	5.250	5.310	948,380	-0.11(-2.03%)
Jul 24, 2007	5.640	5.790	5.400	5.420	970,865	-0.19(-3.39%)
Jul 23, 2007	5.730	5.810	5.570	5.610	819,781	-0.10(-1.75%)
Jul 20, 2007	5.970	5.970	5.650	5.710	705,490	-0.27(-4.52%)
Jul 19, 2007	5.810	6.020	5.760	5.980	645,660	+0.20(+3.46%)
Jul 18, 2007	5.760	5.810	5.670	5.780	914,711	+0.00(+0.00%)
Jul 17, 2007	5.710	5.830	5.570	5.780	798,842	+0.07(+1.23%)
Jul 16, 2007	5.780	5.790	5.660	5.710	522,285	-0.08(-1.38%)
Jul 13, 2007	5.760	5.840	5.730	5.790	256,834	+0.00(+0.00%)
Jul 12, 2007	5.810	5.860	5.710	5.790	391,340	+0.01(+0.17%)
Jul 11, 2007	5.810	5.850	5.740	5.780	633,773	-0.03(-0.52%)
Jul 10, 2007	5.860	5.970	5.800	5.810	946,128	-0.08(-1.36%)
Jul 09, 2007	6.000	6.010	5.870	5.890	621,128	-0.11(-1.83%)
Jul 06, 2007	6.010	6.060	5.960	6.000	544,707	-0.02(-0.33%)
Jul 05, 2007	6.090	6.100	5.980	6.020	881,482	-0.08(-1.31%)
Jul 03, 2007	6.100	6.140	6.060	6.100	142,769	+0.00(+0.00%)
Jul 02, 2007	6.040	6.190	5.990	6.100	812,690	+0.10(+1.67%)
Jun 29, 2007	6.310	6.370	6.000	6.000	684,164	-0.28(-4.46%)
Jun 28, 2007	6.260	6.280	6.190	6.280	519,471	+0.03(+0.48%)
Jun 27, 2007	5.930	6.270	5.792	6.250	602,818	+0.25(+4.17%)
Jun 26, 2007	6.140	6.140	5.900	6.000	793,374	-0.09(-1.48%)
Jun 25, 2007	6.210	6.240	5.960	6.090	1,216,825	-0.11(-1.77%)
Jun 22, 2007	6.330	6.380	6.150	6.200	1,396,612	-0.18(-2.82%)
Jun 21, 2007	6.550	6.640	6.360	6.380	871,561	-0.24(-3.63%)
Jun 20, 2007	6.900	6.900	6.600	6.620	698,200	-0.26(-3.78%)
Jun 19, 2007	6.760	6.930	6.610	6.880	860,900	+0.08(+1.18%)
Jun 18, 2007	6.810	6.830	6.669	6.800	1,012,400	-0.01(-0.15%)
Jun 15, 2007	6.620	6.850	6.550	6.810	1,239,100	+0.32(+4.93%)
Jun 14, 2007	6.390	6.610	6.390	6.490	560,700	+0.09(+1.41%)
Jun 13, 2007	6.340	6.480	6.290	6.400	760,500	+0.09(+1.43%)
Jun 12, 2007	6.500	6.510	6.280	6.310	745,700	-0.21(-3.22%)
Jun 11, 2007	6.700	6.700	6.500	6.520	478,730	-0.20(-2.98%)
Jun 08, 2007	6.640	6.800	6.600	6.720	485,200	+0.05(+0.75%)
Jun 07, 2007	7.020	7.040	6.650	6.670	1,110,697	-0.36(-5.12%)
Jun 06, 2007	7.160	7.160	7.030	7.030	596,311	-0.17(-2.36%)
Jun 05, 2007	7.020	7.290	7.008	7.200	883,890	+0.16(+2.27%)
Jun 04, 2007	7.100	7.200	7.020	7.040	527,035	-0.07(-0.98%)

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.