Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	87.52	87.80	85.92	86.97	958,129	-0.16(-0.18%)
Oct 28, 2016	86.05	88.34	84.42	87.13	993,879	+0.12(+0.14%)
Oct 27, 2016	88.10	90.91	86.68	87.01	1,062,866	-0.24(-0.28%)
Oct 26, 2016	87.50	89.25	86.70	87.25	800,338	+0.05(+0.06%)
Oct 25, 2016	87.86	88.35	86.60	87.20	764,539	-0.98(-1.11%)
Oct 24, 2016	87.99	88.52	87.01	88.18	994,859	+0.46(+0.52%)
Oct 21, 2016	88.09	88.64	86.15	87.72	792,924	-0.77(-0.87%)
Oct 20, 2016	88.07	90.11	87.10	88.49	893,129	+0.53(+0.60%)
Oct 19, 2016	88.55	88.55	87.16	87.96	815,099	-0.82(-0.92%)
Oct 18, 2016	87.63	89.79	87.45	88.78	1,067,365	+2.08(+2.40%)
Oct 17, 2016	86.77	87.89	84.02	86.70	1,230,385	-0.40(-0.46%)
Oct 14, 2016	89.83	90.78	86.99	87.10	1,304,838	-2.43(-2.71%)
Oct 13, 2016	88.99	90.25	88.42	89.53	1,533,847	-0.44(-0.49%)
Oct 12, 2016	92.46	93.34	89.77	89.97	1,405,462	-2.14(-2.32%)
Oct 11, 2016	95.41	96.34	89.80	92.11	1,938,127	-3.84(-4.00%)
Oct 10, 2016	98.69	99.48	95.94	95.95	1,530,038	-1.88(-1.92%)
Oct 07, 2016	96.00	98.08	95.00	97.83	2,863,170	+3.05(+3.22%)
Oct 06, 2016	94.80	95.10	92.16	94.78	1,861,910	-0.91(-0.95%)
Oct 05, 2016	94.45	96.38	94.26	95.69	1,084,690	+1.52(+1.61%)
Oct 04, 2016	95.80	96.18	93.33	94.17	1,150,954	-1.37(-1.43%)
Oct 03, 2016	93.72	95.69	93.33	95.54	1,335,556	+1.25(+1.33%)
Sep 30, 2016	92.71	94.66	90.57	94.29	1,692,074	+2.00(+2.17%)
Sep 29, 2016	94.14	95.14	91.08	92.29	2,663,785	-0.91(-0.98%)
Sep 28, 2016	94.98	95.39	91.39	93.20	2,646,933	+4.13(+4.64%)
Sep 27, 2016	88.56	89.24	86.91	89.07	1,216,120	+0.31(+0.35%)
Sep 26, 2016	88.63	89.04	86.96	88.76	1,084,745	-0.22(-0.25%)
Sep 23, 2016	88.39	91.26	88.39	88.98	1,339,735	-0.29(-0.32%)
Sep 22, 2016	87.81	89.48	86.44	89.27	1,440,795	+2.56(+2.95%)
Sep 21, 2016	85.29	87.26	83.93	86.71	1,522,647	+1.65(+1.94%)
Sep 20, 2016	83.51	85.50	83.35	85.06	1,102,208	+1.55(+1.86%)
Sep 19, 2016	82.35	84.43	81.49	83.51	1,223,684	+1.36(+1.66%)
Sep 16, 2016	80.35	82.57	79.75	82.15	1,461,869	+1.79(+2.23%)
Sep 15, 2016	80.03	80.84	78.04	80.36	1,098,050	+0.31(+0.39%)
Sep 14, 2016	79.22	81.75	79.22	80.05	1,090,166	+0.84(+1.06%)
Sep 13, 2016	80.17	80.17	77.58	79.21	1,069,829	-1.95(-2.40%)
Sep 12, 2016	78.77	81.38	78.21	81.16	1,467,972	+2.03(+2.57%)
Sep 09, 2016	80.70	82.05	79.04	79.13	1,098,399	-2.43(-2.98%)
Sep 08, 2016	82.20	82.55	81.19	81.56	807,735	-0.89(-1.08%)
Sep 07, 2016	83.59	85.12	81.99	82.45	2,257,387	-1.30(-1.55%)
Sep 06, 2016	82.34	83.95	81.75	83.75	1,578,951	+1.73(+2.11%)
Sep 02, 2016	81.14	82.02	82.02	82.02	1,130,900	+1.21(+1.50%)
Sep 01, 2016	81.61	81.73	79.89	80.81	670,199	-0.29(-0.36%)
Aug 31, 2016	81.11	82.16	80.15	81.10	1,218,698	+0.12(+0.15%)
Aug 30, 2016	81.08	81.78	80.48	80.98	764,488	-0.35(-0.43%)
Aug 29, 2016	81.10	81.88	80.09	81.33	591,455	+0.29(+0.36%)
Aug 26, 2016	80.06	82.19	79.36	81.04	891,449	+0.94(+1.17%)
Aug 25, 2016	82.45	85.07	78.70	80.10	1,639,310	-2.34(-2.84%)
Aug 24, 2016	81.55	87.98	81.55	82.44	3,333,132	+0.54(+0.66%)
Aug 23, 2016	82.73	83.25	80.48	81.90	1,256,692	-0.08(-0.10%)
Aug 22, 2016	79.80	84.39	79.11	81.98	2,808,185	+5.87(+7.71%)
Aug 19, 2016	75.69	77.65	75.52	76.11	1,146,796	-0.05(-0.07%)
Aug 18, 2016	76.50	77.20	75.87	76.16	1,246,928	-0.32(-0.42%)
Aug 17, 2016	78.22	78.56	76.40	76.48	1,283,444	-1.38(-1.77%)
Aug 16, 2016	80.58	80.59	77.70	77.86	1,387,675	-2.69(-3.35%)
Aug 15, 2016	81.05	81.56	80.50	80.55	988,489	-0.50(-0.62%)
Aug 12, 2016	81.08	81.48	80.50	81.05	856,381	-0.16(-0.20%)
Aug 11, 2016	83.50	83.73	80.49	81.21	1,711,604	-2.28(-2.73%)
Aug 10, 2016	86.96	87.19	83.05	83.49	1,216,176	-2.99(-3.46%)
Aug 09, 2016	90.01	90.14	84.52	86.48	1,661,509	-1.56(-1.77%)
Aug 08, 2016	90.68	91.60	87.90	88.04	1,024,007	-2.80(-3.08%)
Aug 05, 2016	90.83	92.74	90.32	90.84	701,836	+0.72(+0.80%)
Aug 04, 2016	91.47	92.05	89.75	90.12	826,561	-0.69(-0.76%)
Aug 03, 2016	89.09	90.99	88.66	90.81	797,156	+1.86(+2.09%)
Aug 02, 2016	89.74	89.81	86.02	88.95	1,377,157	-1.05(-1.17%)

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.