| INCYTE Add to My Watchlist | (NSDQ: INCY) |
| Incyte Genomic | 10.28 | +0.32 (+3.21%) | 2,102,388 |
| Historical Data for INCY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.15 | 10.45 | 10.07 | 2,102,388 | 10.28 | +0.32 +3.21% |
| 02/08/10 | 10.21 | 10.24 | 9.88 | 1,306,067 | 9.96 | -0.23 -2.26% |
| 02/05/10 | 10.06 | 10.31 | 9.85 | 2,742,574 | 10.19 | +0.18 +1.80% |
| 02/04/10 | 10.49 | 10.63 | 9.96 | 3,110,927 | 10.01 | -0.61 -5.74% |
| 02/03/10 | 10.73 | 10.87 | 10.56 | 1,983,612 | 10.62 | -0.31 -2.84% |
| 02/02/10 | 10.67 | 10.97 | 10.51 | 2,048,051 | 10.93 | +0.30 +2.82% |
| 02/01/10 | 10.76 | 10.78 | 10.47 | 1,438,267 | 10.63 | -0.05 -0.47% |
| 01/29/10 | 10.50 | 10.85 | 10.38 | 4,702,930 | 10.68 | +0.31 +2.99% |
| 01/28/10 | 10.12 | 10.50 | 10.00 | 2,735,919 | 10.37 | +0.31 +3.08% |
| 01/27/10 | 10.25 | 10.33 | 9.94 | 2,430,330 | 10.06 | -0.23 -2.24% |
| 01/26/10 | 9.75 | 10.37 | 9.62 | 4,569,698 | 10.29 | +0.50 +5.11% |
| 01/25/10 | 9.62 | 9.83 | 9.37 | 3,232,754 | 9.79 | +0.32 +3.38% |
| 01/22/10 | 9.37 | 9.76 | 9.16 | 3,400,077 | 9.47 | +0.06 +0.64% |
| 01/21/10 | 9.86 | 9.89 | 9.29 | 1,968,033 | 9.41 | -0.40 -4.08% |
| 01/20/10 | 9.96 | 10.10 | 9.68 | 1,755,992 | 9.81 | -0.21 -2.10% |
| 01/19/10 | 9.90 | 10.08 | 9.83 | 2,622,579 | 10.02 | +0.16 +1.62% |
| 01/18/10 | 9.86 | 9.86 | 9.86 | 0 | 9.86 | 0.00 0.00% |
| 01/15/10 | 9.98 | 10.00 | 9.64 | 2,953,044 | 9.86 | -0.30 -2.95% |
| 01/14/10 | 10.31 | 10.39 | 10.08 | 2,889,549 | 10.16 | -0.17 -1.65% |
| 01/13/10 | 10.36 | 10.46 | 10.04 | 2,134,874 | 10.33 | -0.03 -0.29% |
| 01/12/10 | 10.99 | 11.00 | 10.34 | 4,204,503 | 10.36 | -0.73 -6.58% |
| 01/11/10 | 10.96 | 11.24 | 10.88 | 2,280,522 | 11.09 | +0.15 +1.37% |
| 01/08/10 | 10.82 | 11.00 | 10.75 | 1,529,216 | 10.94 | +0.12 +1.11% |
| 01/07/10 | 11.00 | 11.06 | 10.62 | 3,680,290 | 10.82 | -0.18 -1.64% |
| 01/06/10 | 10.38 | 11.09 | 10.35 | 8,046,687 | 11.00 | +0.73 +7.11% |
| 01/05/10 | 9.51 | 10.29 | 9.45 | 7,608,870 | 10.27 | +0.77 +8.11% |
| 01/04/10 | 9.22 | 9.51 | 9.17 | 1,867,367 | 9.50 | +0.39 +4.28% |
| 01/01/10 | 9.11 | 9.11 | 9.11 | 0 | 9.11 | 0.00 0.00% |
| 12/31/09 | 9.33 | 9.41 | 9.09 | 1,267,803 | 9.11 | -0.18 -1.94% |
| 12/30/09 | 9.26 | 9.33 | 9.10 | 1,205,103 | 9.29 | +0.01 +0.11% |
| 12/29/09 | 9.45 | 9.56 | 9.13 | 1,726,649 | 9.28 | -0.12 -1.28% |
| 12/28/09 | 9.30 | 9.56 | 9.30 | 1,406,782 | 9.40 | +0.13 +1.40% |
| 12/25/09 | 9.29 | 9.47 | 9.17 | 1,518,990 | 9.27 | 0.00 0.00% |
| 12/24/09 | 9.29 | 9.47 | 9.17 | 1,518,990 | 9.27 | +0.05 +0.54% |
| 12/23/09 | 9.11 | 9.25 | 8.93 | 1,911,966 | 9.22 | +0.17 +1.88% |
| 12/22/09 | 8.72 | 9.08 | 8.69 | 2,193,406 | 9.05 | +0.32 +3.67% |
| 12/21/09 | 8.88 | 9.05 | 8.70 | 6,415,613 | 8.73 | +0.24 +2.83% |
| 12/18/09 | 8.22 | 8.62 | 8.15 | 11,062,454 | 8.49 | +0.39 +4.81% |
| 12/17/09 | 8.13 | 8.21 | 7.97 | 2,588,586 | 8.10 | +0.14 +1.76% |
| 12/16/09 | 8.13 | 8.19 | 7.89 | 1,784,242 | 7.96 | -0.10 -1.24% |
| 12/15/09 | 8.00 | 8.26 | 7.96 | 2,581,196 | 8.06 | -0.03 -0.37% |
| 12/14/09 | 8.02 | 8.10 | 7.83 | 1,755,306 | 8.09 | +0.07 +0.87% |
| 12/11/09 | 8.09 | 8.20 | 7.96 | 1,594,095 | 8.02 | +0.03 +0.38% |
| 12/10/09 | 8.21 | 8.25 | 7.96 | 2,635,374 | 7.99 | -0.19 -2.32% |
| 12/09/09 | 8.12 | 8.28 | 7.92 | 2,671,740 | 8.18 | -0.03 -0.37% |
| 12/08/09 | 7.98 | 8.30 | 7.68 | 6,899,609 | 8.21 | +0.28 +3.53% |
| 12/07/09 | 8.26 | 8.39 | 7.90 | 2,953,759 | 7.93 | -0.36 -4.34% |
| 12/04/09 | 8.34 | 8.40 | 8.08 | 2,094,507 | 8.29 | +0.22 +2.73% |
| 12/03/09 | 8.33 | 8.39 | 8.05 | 2,220,001 | 8.07 | -0.27 -3.24% |
| 12/02/09 | 8.37 | 8.42 | 8.06 | 3,359,164 | 8.34 | -0.06 -0.71% |
| \/ Download Data To Spreadsheet | ||||||
