Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amicus Therapeutics (NQ: FOLD )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.340 5.720 5.170 5.690 17,500 +0.27(+4.98%)
Jan 28, 2011 5.730 5.750 5.350 5.420 37,509 -0.31(-5.41%)
Jan 27, 2011 5.910 5.960 5.670 5.730 29,240 -0.30(-4.98%)
Jan 26, 2011 6.100 6.139 5.910 6.030 8,135 -0.05(-0.82%)
Jan 25, 2011 6.000 6.080 5.890 6.080 14,861 -0.07(-1.14%)
Jan 24, 2011 6.222 6.310 6.010 6.150 15,906 -0.06(-0.97%)
Jan 21, 2011 5.960 6.460 5.841 6.210 37,729 +0.42(+7.25%)
Jan 20, 2011 5.910 6.000 5.500 5.790 61,121 -0.17(-2.85%)
Jan 19, 2011 6.450 6.450 5.910 5.960 77,650 -0.36(-5.62%)
Jan 18, 2011 5.810 6.360 5.810 6.315 181,674 +0.44(+7.40%)
Jan 14, 2011 5.240 6.370 5.000 5.880 169,329 +0.53(+9.91%)
Jan 13, 2011 4.740 5.400 4.730 5.350 124,667 +0.66(+14.07%)
Jan 12, 2011 4.610 4.770 4.560 4.690 34,142 +0.10(+2.18%)
Jan 11, 2011 4.370 4.600 4.289 4.590 61,186 +0.30(+6.99%)
Jan 10, 2011 4.260 4.300 4.260 4.290 19,003 +0.03(+0.70%)
Jan 07, 2011 4.300 4.300 4.250 4.260 9,691 -0.12(-2.74%)
Jan 06, 2011 4.400 4.400 4.250 4.380 6,762 +0.13(+3.06%)
Jan 05, 2011 4.450 4.450 4.220 4.250 14,039 +0.08(+1.92%)
Jan 04, 2011 4.590 4.590 3.940 4.170 79,015 -0.39(-8.55%)
Jan 03, 2011 4.630 4.690 4.560 4.560 54,080 -0.14(-2.98%)
Dec 31, 2010 4.770 4.770 4.540 4.700 28,291 -0.09(-1.88%)
Dec 30, 2010 4.670 4.800 4.670 4.790 9,102 -0.01(-0.21%)
Dec 29, 2010 4.770 4.840 4.550 4.800 33,667 +0.24(+5.26%)
Dec 28, 2010 4.620 4.640 4.520 4.560 7,761 -0.03(-0.65%)
Dec 27, 2010 4.470 4.620 4.470 4.590 8,306 +0.09(+2.00%)
Dec 23, 2010 4.510 4.570 4.460 4.500 8,382 -0.01(-0.22%)
Dec 22, 2010 4.500 4.670 4.450 4.510 26,470 +0.03(+0.67%)
Dec 21, 2010 4.370 4.480 4.345 4.480 38,540 +0.15(+3.46%)
Dec 20, 2010 4.240 4.370 4.180 4.330 23,966 +0.17(+4.09%)
Dec 17, 2010 4.040 4.239 4.040 4.160 24,660 +0.11(+2.72%)
Dec 16, 2010 4.050 4.050 4.000 4.050 6,463 +0.01(+0.25%)
Dec 15, 2010 4.000 4.050 3.990 4.040 8,699 +0.03(+0.75%)
Dec 14, 2010 3.980 4.050 3.910 4.010 12,783 +0.03(+0.75%)
Dec 13, 2010 4.010 4.010 3.980 3.980 6,229 -0.07(-1.73%)
Dec 10, 2010 4.090 4.100 4.010 4.050 4,198 +0.04(+1.00%)
Dec 09, 2010 3.840 4.170 3.800 4.010 35,918 +0.21(+5.53%)
Dec 08, 2010 3.930 3.930 3.780 3.800 7,571 -0.07(-1.81%)
Dec 07, 2010 4.000 4.040 3.860 3.870 17,130 -0.13(-3.25%)
Dec 06, 2010 4.010 4.090 4.000 4.000 16,191 -0.03(-0.74%)
Dec 03, 2010 4.180 4.180 4.020 4.030 17,516 -0.09(-2.18%)
Dec 02, 2010 4.095 4.150 4.020 4.120 20,278 +0.03(+0.73%)
Dec 01, 2010 4.130 4.240 4.020 4.090 20,203 -0.06(-1.45%)
Nov 30, 2010 4.300 4.350 4.150 4.150 36,103 -0.12(-2.81%)
Nov 29, 2010 4.320 4.330 4.270 4.270 27,217 -0.08(-1.84%)
Nov 26, 2010 4.350 4.400 4.280 4.350 32,648 +0.07(+1.64%)
Nov 24, 2010 4.250 4.280 4.280 4.280 18,393 +0.03(+0.71%)
Nov 23, 2010 4.230 4.280 4.180 4.250 10,321 +0.09(+2.16%)
Nov 22, 2010 4.180 4.200 4.060 4.160 15,641 -0.02(-0.48%)
Nov 19, 2010 4.120 4.180 3.980 4.180 17,810 +0.00(+0.00%)
Nov 18, 2010 4.170 4.180 4.060 4.180 18,998 +0.10(+2.45%)
Nov 17, 2010 4.200 4.200 3.980 4.080 23,432 -0.13(-3.09%)
Nov 16, 2010 4.260 4.300 4.090 4.210 20,193 -0.02(-0.47%)
Nov 15, 2010 4.381 4.381 4.230 4.230 50,892 -0.22(-4.94%)
Nov 12, 2010 4.330 4.450 4.110 4.450 54,869 +0.15(+3.49%)
Nov 11, 2010 4.280 4.370 4.140 4.300 24,310 +0.06(+1.42%)
Nov 10, 2010 4.340 4.340 4.240 4.240 20,069 -0.08(-1.85%)
Nov 09, 2010 4.490 4.500 4.220 4.320 19,463 -0.03(-0.69%)
Nov 08, 2010 4.400 4.400 4.250 4.350 45,569 +0.05(+1.16%)
Nov 05, 2010 4.320 4.490 4.260 4.300 12,740 -0.01(-0.23%)
Nov 04, 2010 4.410 4.420 4.200 4.310 17,209 -0.04(-0.92%)
Nov 03, 2010 4.340 4.410 4.181 4.350 75,735 -0.05(-1.14%)
Nov 02, 2010 4.150 4.420 4.110 4.400 96,116 +0.35(+8.64%)
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.