Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.200	7.200	7.030	7.090	826,389	-0.11(-1.53%)
May 30, 2007	7.290	7.300	7.110	7.200	649,353	-0.13(-1.77%)
May 29, 2007	7.110	7.350	7.110	7.330	730,257	+0.22(+3.09%)
May 25, 2007	7.060	7.130	7.020	7.110	555,613	+0.09(+1.28%)
May 24, 2007	7.310	7.350	7.000	7.020	594,692	-0.28(-3.84%)
May 23, 2007	7.260	7.500	7.250	7.300	605,987	+0.04(+0.55%)
May 22, 2007	7.230	7.300	7.200	7.260	458,420	+0.01(+0.14%)
May 21, 2007	7.100	7.290	7.050	7.250	429,062	+0.12(+1.68%)
May 18, 2007	7.040	7.130	7.000	7.130	863,182	+0.12(+1.71%)
May 17, 2007	7.170	7.230	7.000	7.010	421,147	-0.17(-2.37%)
May 16, 2007	7.200	7.220	7.080	7.180	504,692	-0.01(-0.14%)
May 15, 2007	7.250	7.390	7.140	7.190	1,003,609	-0.01(-0.14%)
May 14, 2007	7.270	7.320	7.110	7.200	933,101	-0.05(-0.69%)
May 11, 2007	7.100	7.310	7.010	7.250	1,134,746	+0.15(+2.11%)
May 10, 2007	7.370	7.410	7.090	7.100	836,252	-0.31(-4.18%)
May 09, 2007	7.420	7.420	7.300	7.410	1,088,627	-0.05(-0.67%)
May 08, 2007	7.440	7.500	7.350	7.460	753,182	-0.02(-0.27%)
May 07, 2007	7.590	7.640	7.420	7.480	791,727	-0.15(-1.97%)
May 04, 2007	7.790	7.809	7.550	7.630	819,117	-0.20(-2.55%)
May 03, 2007	7.860	8.010	7.750	7.830	1,601,979	-0.07(-0.89%)
May 02, 2007	7.670	8.060	7.660	7.900	840,044	+0.20(+2.60%)
May 01, 2007	7.730	7.750	7.490	7.700	801,908	-0.01(-0.13%)
Apr 30, 2007	7.860	7.950	7.560	7.710	1,058,412	-0.17(-2.16%)
Apr 27, 2007	8.100	8.120	7.860	7.880	627,768	-0.23(-2.84%)
Apr 26, 2007	8.250	8.260	8.030	8.110	781,382	-0.13(-1.58%)
Apr 25, 2007	8.090	8.300	8.050	8.240	1,055,400	+0.19(+2.36%)
Apr 24, 2007	8.010	8.100	7.910	8.050	732,027	+0.04(+0.50%)
Apr 23, 2007	7.900	8.080	7.890	8.010	809,408	+0.11(+1.39%)
Apr 20, 2007	7.990	8.000	7.850	7.900	565,446	+0.07(+0.89%)
Apr 19, 2007	7.770	7.960	7.640	7.830	594,279	+0.00(+0.00%)
Apr 18, 2007	7.800	7.930	7.750	7.830	449,083	+0.02(+0.26%)
Apr 17, 2007	7.940	8.030	7.770	7.810	754,328	-0.11(-1.39%)
Apr 16, 2007	7.780	8.030	7.710	7.920	1,876,342	+0.17(+2.19%)
Apr 13, 2007	7.680	7.750	7.570	7.750	996,041	+0.11(+1.44%)
Apr 12, 2007	7.330	7.670	7.330	7.640	2,331,760	+0.34(+4.66%)
Apr 11, 2007	7.630	7.700	7.250	7.300	1,995,767	-0.28(-3.69%)
Apr 10, 2007	7.510	7.810	7.450	7.580	3,610,092	+0.56(+7.98%)
Apr 09, 2007	6.820	7.040	6.700	7.020	1,659,865	+0.22(+3.24%)
Apr 05, 2007	6.500	6.830	6.460	6.800	680,510	+0.27(+4.13%)
Apr 04, 2007	6.700	6.780	6.520	6.530	730,480	-0.15(-2.25%)
Apr 03, 2007	6.720	6.790	6.660	6.680	662,823	+0.00(+0.00%)
Apr 02, 2007	6.630	6.750	6.610	6.680	616,288	+0.09(+1.37%)
Mar 30, 2007	6.680	6.730	6.550	6.590	686,027	+0.05(+0.76%)
Mar 29, 2007	6.510	6.560	6.310	6.540	510,192	+0.09(+1.40%)
Mar 28, 2007	6.430	6.520	6.240	6.450	1,004,086	-0.04(-0.62%)
Mar 27, 2007	6.450	6.500	6.400	6.490	293,139	+0.00(+0.00%)
Mar 26, 2007	6.740	6.750	6.460	6.490	392,591	-0.28(-4.14%)
Mar 23, 2007	6.570	6.820	6.570	6.770	556,416	+0.22(+3.36%)
Mar 22, 2007	6.690	6.720	6.540	6.550	784,653	-0.11(-1.65%)
Mar 21, 2007	6.530	6.660	6.460	6.660	717,203	+0.16(+2.46%)
Mar 20, 2007	6.440	6.540	6.360	6.500	672,374	+0.02(+0.31%)
Mar 19, 2007	6.160	6.480	6.160	6.480	682,414	+0.37(+6.06%)
Mar 16, 2007	6.210	6.320	6.090	6.110	847,524	-0.11(-1.77%)
Mar 15, 2007	6.230	6.290	6.100	6.220	427,922	+0.00(+0.00%)
Mar 14, 2007	6.010	6.220	6.000	6.220	695,741	+0.18(+2.98%)
Mar 13, 2007	6.310	6.390	6.030	6.040	760,676	-0.27(-4.28%)
Mar 12, 2007	6.220	6.390	6.210	6.310	628,364	-0.08(-1.25%)
Mar 09, 2007	6.290	6.440	6.240	6.390	544,256	+0.17(+2.73%)
Mar 08, 2007	6.220	6.350	6.180	6.220	639,298	+0.07(+1.14%)
Mar 07, 2007	6.280	6.300	6.130	6.150	982,381	-0.15(-2.38%)
Mar 06, 2007	6.080	6.340	6.040	6.300	765,828	+0.29(+4.83%)
Mar 05, 2007	6.000	6.200	5.990	6.010	1,176,058	-0.02(-0.33%)
Mar 02, 2007	6.260	6.330	5.970	6.030	1,209,759	-0.32(-5.04%)

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.