Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.69 -0.17 (-1.48%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.09 16.59 16.00 16.46 101,260 +0.21(+1.29%)
Oct 30, 2007 16.68 16.78 16.05 16.25 101,014 -0.28(-1.69%)
Oct 29, 2007 16.73 16.73 16.29 16.53 50,324 -0.03(-0.18%)
Oct 26, 2007 16.65 16.72 16.00 16.56 123,140 -0.01(-0.06%)
Oct 25, 2007 16.71 16.95 16.43 16.57 136,833 -0.03(-0.18%)
Oct 24, 2007 16.63 16.80 16.40 16.60 171,746 -0.19(-1.13%)
Oct 23, 2007 16.92 17.00 16.60 16.79 165,723 +0.04(+0.24%)
Oct 22, 2007 16.42 16.77 15.76 16.75 151,300 +0.10(+0.60%)
Oct 19, 2007 16.85 16.85 16.60 16.65 106,505 -0.20(-1.19%)
Oct 18, 2007 16.60 16.87 16.54 16.85 45,621 +0.17(+1.02%)
Oct 17, 2007 16.84 17.14 16.61 16.68 76,765 -0.18(-1.07%)
Oct 16, 2007 17.06 17.22 16.74 16.86 112,140 -0.21(-1.23%)
Oct 15, 2007 18.00 18.00 16.91 17.07 125,749 -0.89(-4.96%)
Oct 12, 2007 18.00 18.22 17.81 17.96 53,218 +0.04(+0.22%)
Oct 11, 2007 18.13 18.22 17.37 17.92 57,317 -0.08(-0.44%)
Oct 10, 2007 18.06 18.20 17.50 18.00 74,857 +0.05(+0.28%)
Oct 09, 2007 18.13 18.20 17.87 17.95 67,565 -0.09(-0.50%)
Oct 08, 2007 18.02 18.14 17.75 18.04 133,911 +0.04(+0.22%)
Oct 05, 2007 16.92 18.00 16.88 18.00 257,448 +1.30(+7.78%)
Oct 04, 2007 16.99 16.99 16.30 16.70 56,464 -0.07(-0.42%)
Oct 03, 2007 17.04 17.26 16.77 16.77 49,245 -0.33(-1.93%)
Oct 02, 2007 17.33 17.50 16.98 17.10 82,820 -0.25(-1.44%)
Oct 01, 2007 16.77 18.11 16.02 17.35 145,875 +0.64(+3.83%)
Sep 28, 2007 15.60 16.75 15.53 16.71 102,800 +1.13(+7.25%)
Sep 27, 2007 15.08 15.66 15.00 15.58 60,479 +0.38(+2.50%)
Sep 26, 2007 15.04 15.25 14.63 15.20 47,613 +0.20(+1.33%)
Sep 25, 2007 14.97 15.25 14.91 15.00 65,421 -0.11(-0.73%)
Sep 24, 2007 15.29 15.29 14.72 15.11 118,063 -0.01(-0.07%)
Sep 21, 2007 15.40 15.40 14.04 15.12 111,166 -0.14(-0.92%)
Sep 20, 2007 14.50 15.38 14.46 15.26 74,931 +0.69(+4.74%)
Sep 19, 2007 13.85 14.57 13.36 14.57 45,009 +1.05(+7.77%)
Sep 18, 2007 13.37 13.59 13.01 13.52 19,708 +0.15(+1.12%)
Sep 17, 2007 13.25 13.56 13.15 13.37 25,993 +0.17(+1.29%)
Sep 14, 2007 12.25 13.23 12.25 13.20 308,849 +0.90(+7.32%)
Sep 13, 2007 12.36 12.55 12.30 12.30 5,675 +0.10(+0.82%)
Sep 12, 2007 12.55 12.72 12.10 12.20 32,069 -0.44(-3.48%)
Sep 11, 2007 12.36 12.64 12.21 12.64 5,110 +0.48(+3.95%)
Sep 10, 2007 12.51 12.51 12.01 12.16 32,058 -0.39(-3.11%)
Sep 07, 2007 12.44 12.67 12.35 12.55 24,368 -0.08(-0.63%)
Sep 06, 2007 12.13 12.66 12.00 12.63 12,877 +0.50(+4.12%)
Sep 05, 2007 12.00 12.19 12.00 12.13 14,311 -0.03(-0.25%)
Sep 04, 2007 11.88 12.16 11.69 12.16 26,909 +0.28(+2.36%)
Aug 31, 2007 12.00 12.23 11.85 11.88 2,760 -0.04(-0.34%)
Aug 30, 2007 11.72 12.00 11.65 11.92 9,071 +0.05(+0.42%)
Aug 29, 2007 11.61 11.87 11.50 11.87 6,000 +0.42(+3.67%)
Aug 28, 2007 11.17 11.80 11.17 11.45 6,939 +0.01(+0.09%)
Aug 27, 2007 11.50 11.85 11.25 11.44 69,151 -0.01(-0.09%)
Aug 24, 2007 11.62 11.62 11.12 11.45 133,850 +0.30(+2.69%)
Aug 23, 2007 11.60 11.60 11.07 11.15 16,757 -0.35(-3.04%)
Aug 22, 2007 11.96 12.27 11.16 11.50 18,651 -0.32(-2.71%)
Aug 21, 2007 11.60 12.12 11.60 11.82 7,445 +0.07(+0.60%)
Aug 20, 2007 11.39 11.77 11.05 11.75 6,405 +0.51(+4.54%)
Aug 17, 2007 12.34 12.49 11.04 11.24 89,064 -0.92(-7.57%)
Aug 16, 2007 11.37 12.16 10.83 12.16 36,765 +0.65(+5.65%)
Aug 15, 2007 11.81 12.24 10.00 11.51 29,211 -0.20(-1.71%)
Aug 14, 2007 12.25 12.59 11.56 11.71 18,224 -0.41(-3.38%)
Aug 13, 2007 12.38 12.61 11.65 12.12 24,223 -0.01(-0.08%)
Aug 10, 2007 12.00 12.42 11.57 12.13 20,562 -0.11(-0.90%)
Aug 09, 2007 12.18 12.72 12.17 12.24 28,599 +0.13(+1.07%)
Aug 08, 2007 11.60 12.28 11.50 12.11 136,301 +0.66(+5.76%)
Aug 07, 2007 11.13 11.65 10.98 11.45 20,206 +0.23(+2.05%)
Aug 06, 2007 11.09 11.30 10.56 11.22 37,262 +0.16(+1.45%)
Aug 03, 2007 11.03 11.86 11.00 11.06 30,217 -0.64(-5.47%)
Aug 02, 2007 11.66 11.97 11.28 11.70 21,259 -0.04(-0.34%)
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.