Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.50	10.85	10.38	10.68	4,703,630	+0.31(+2.99%)
Jan 28, 2010	10.12	10.50	10.00	10.37	2,735,919	+0.31(+3.08%)
Jan 27, 2010	10.25	10.33	9.940	10.06	2,430,330	-0.23(-2.24%)
Jan 26, 2010	9.750	10.37	9.620	10.29	4,569,698	+0.50(+5.11%)
Jan 25, 2010	9.620	9.830	9.370	9.790	3,232,754	+0.32(+3.38%)
Jan 22, 2010	9.370	9.760	9.160	9.470	3,400,077	+0.06(+0.64%)
Jan 21, 2010	9.860	9.890	9.285	9.410	1,968,033	-0.40(-4.08%)
Jan 20, 2010	9.960	10.10	9.680	9.810	1,755,992	-0.21(-2.10%)
Jan 19, 2010	9.900	10.08	9.830	10.02	2,622,579	+0.16(+1.62%)
Jan 15, 2010	9.980	9.860	9.860	9.860	2,953,100	-0.30(-2.95%)
Jan 14, 2010	10.31	10.39	10.08	10.16	2,889,549	-0.17(-1.65%)
Jan 13, 2010	10.36	10.46	10.04	10.33	2,134,874	-0.03(-0.29%)
Jan 12, 2010	10.99	11.00	10.34	10.36	4,204,503	-0.73(-6.58%)
Jan 11, 2010	10.96	11.24	10.88	11.09	2,280,522	+0.15(+1.37%)
Jan 08, 2010	10.82	11.00	10.75	10.94	1,529,416	+0.12(+1.11%)
Jan 07, 2010	11.00	11.06	10.62	10.82	3,680,290	-0.18(-1.64%)
Jan 06, 2010	10.38	11.09	10.35	11.00	8,046,687	+0.73(+7.11%)
Jan 05, 2010	9.510	10.29	9.450	10.27	7,608,870	+0.77(+8.11%)
Jan 04, 2010	9.220	9.510	9.170	9.500	1,867,367	+0.39(+4.28%)
Dec 31, 2009	9.330	9.110	9.110	9.110	1,267,900	-0.18(-1.94%)
Dec 30, 2009	9.260	9.329	9.100	9.290	1,205,103	+0.01(+0.11%)
Dec 29, 2009	9.450	9.560	9.130	9.280	1,726,649	-0.12(-1.28%)
Dec 28, 2009	9.300	9.560	9.300	9.400	1,406,782	+0.13(+1.40%)
Dec 24, 2009	9.290	9.470	9.170	9.270	1,518,990	+0.05(+0.54%)
Dec 23, 2009	9.110	9.250	8.930	9.220	1,911,966	+0.17(+1.88%)
Dec 22, 2009	8.720	9.080	8.690	9.050	2,193,406	+0.32(+3.67%)
Dec 21, 2009	8.880	9.050	8.700	8.730	6,415,613	+0.24(+2.83%)
Dec 18, 2009	8.220	8.620	8.150	8.490	11,062,454	+0.39(+4.81%)
Dec 17, 2009	8.130	8.210	7.970	8.100	2,588,586	+0.14(+1.76%)
Dec 16, 2009	8.130	8.190	7.890	7.960	1,784,242	-0.10(-1.24%)
Dec 15, 2009	8.000	8.260	7.960	8.060	2,581,196	-0.03(-0.37%)
Dec 14, 2009	8.020	8.100	7.830	8.090	1,755,306	+0.07(+0.87%)
Dec 11, 2009	8.090	8.200	7.960	8.020	1,594,869	+0.03(+0.38%)
Dec 10, 2009	8.210	8.250	7.955	7.990	2,635,374	-0.19(-2.32%)
Dec 09, 2009	8.120	8.280	7.920	8.180	2,671,740	-0.03(-0.37%)
Dec 08, 2009	7.980	8.300	7.680	8.210	6,899,609	+0.28(+3.53%)
Dec 07, 2009	8.260	8.390	7.900	7.930	2,953,759	-0.36(-4.34%)
Dec 04, 2009	8.340	8.399	8.080	8.290	2,094,507	+0.22(+2.73%)
Dec 03, 2009	8.330	8.390	8.050	8.070	2,220,001	-0.27(-3.24%)
Dec 02, 2009	8.370	8.420	8.060	8.340	3,359,164	-0.06(-0.71%)
Dec 01, 2009	8.380	8.450	8.260	8.400	3,986,219	+0.07(+0.84%)
Nov 30, 2009	8.440	8.500	8.020	8.330	5,084,389	-0.06(-0.72%)
Nov 27, 2009	8.200	8.590	8.150	8.390	3,408,114	-0.07(-0.83%)
Nov 25, 2009	8.400	8.640	7.980	8.460	22,448,716	+0.74(+9.59%)
Nov 24, 2009	7.580	7.750	7.400	7.720	1,893,176	+0.18(+2.39%)
Nov 23, 2009	7.660	7.830	6.820	7.540	1,726,911	-0.01(-0.13%)
Nov 20, 2009	7.610	7.800	7.410	7.550	2,523,198	-0.17(-2.20%)
Nov 19, 2009	8.040	8.090	7.570	7.720	2,170,036	-0.38(-4.69%)
Nov 18, 2009	8.160	8.200	8.010	8.100	2,017,704	-0.08(-0.98%)
Nov 17, 2009	8.100	8.320	8.000	8.180	2,228,647	+0.11(+1.36%)
Nov 16, 2009	7.790	8.130	7.740	8.070	2,547,798	+0.39(+5.08%)
Nov 13, 2009	7.770	7.810	7.500	7.680	1,790,804	-0.04(-0.52%)
Nov 12, 2009	7.820	7.990	7.640	7.720	3,226,927	-0.16(-2.03%)
Nov 11, 2009	7.690	7.880	7.680	7.880	3,270,399	+0.27(+3.55%)
Nov 10, 2009	7.330	7.940	7.250	7.610	4,704,098	+0.26(+3.54%)
Nov 09, 2009	7.250	7.460	7.100	7.350	3,856,354	+0.10(+1.38%)
Nov 06, 2009	6.870	7.340	6.740	7.250	2,542,350	+0.40(+5.84%)
Nov 05, 2009	6.410	6.960	6.310	6.850	3,935,036	+0.49(+7.70%)
Nov 04, 2009	6.710	6.870	6.340	6.360	3,060,383	-0.34(-5.07%)
Nov 03, 2009	6.220	6.710	6.160	6.700	3,697,076	+0.42(+6.69%)

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.