Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.78 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.500 4.530 4.110 4.110 111,387 +0.16(+4.05%)
Oct 28, 2010 3.940 4.130 3.940 3.950 5,050 -0.14(-3.42%)
Oct 27, 2010 4.350 4.350 4.060 4.090 11,558 +0.33(+8.78%)
Oct 25, 2010 3.810 3.860 3.750 3.760 8,040 -0.13(-3.34%)
Oct 22, 2010 3.990 3.990 3.850 3.890 2,828 -0.02(-0.51%)
Oct 21, 2010 3.850 3.990 3.810 3.910 54,097 +0.06(+1.56%)
Oct 20, 2010 3.910 3.920 3.830 3.850 7,851 -0.03(-0.77%)
Oct 19, 2010 3.960 4.090 3.860 3.880 8,864 -0.16(-3.96%)
Oct 18, 2010 4.060 4.200 4.010 4.040 17,935 +0.04(+1.00%)
Oct 15, 2010 3.990 4.000 3.940 4.000 13,817 +0.06(+1.52%)
Oct 14, 2010 4.050 4.050 3.940 3.940 4,188 -0.02(-0.50%)
Oct 13, 2010 4.000 4.050 3.890 3.960 6,415 -0.08(-1.98%)
Oct 12, 2010 4.000 4.050 3.920 4.040 21,614 +0.12(+3.06%)
Oct 11, 2010 3.890 3.940 3.830 3.920 4,879 +0.08(+2.08%)
Oct 08, 2010 3.760 3.840 3.760 3.840 4,600 +0.04(+1.05%)
Oct 07, 2010 3.920 4.000 3.740 3.800 9,900 -0.05(-1.30%)
Oct 06, 2010 3.810 3.890 3.780 3.850 41,907 -0.01(-0.26%)
Oct 05, 2010 3.800 3.870 3.790 3.860 38,956 +0.08(+2.25%)
Oct 04, 2010 3.720 3.850 3.650 3.775 6,982 +0.10(+2.86%)
Oct 01, 2010 4.000 4.000 3.610 3.670 43,678 -0.25(-6.38%)
Sep 30, 2010 3.870 3.949 3.820 3.920 235,650 +0.12(+3.24%)
Sep 29, 2010 3.760 3.840 3.760 3.797 15,864 +0.03(+0.71%)
Sep 28, 2010 3.780 3.970 3.760 3.770 5,519 -0.05(-1.31%)
Sep 27, 2010 3.870 3.880 3.780 3.820 37,297 +0.00(+0.00%)
Sep 24, 2010 3.780 3.860 3.780 3.820 8,350 -0.17(-4.22%)
Sep 23, 2010 3.850 4.010 3.770 3.988 11,713 +0.04(+0.96%)
Sep 22, 2010 3.770 3.990 3.770 3.950 9,636 -0.05(-1.25%)
Sep 21, 2010 4.010 4.049 3.961 4.000 22,082 -0.02(-0.50%)
Sep 20, 2010 4.000 4.050 3.800 4.020 62,586 +0.05(+1.26%)
Sep 17, 2010 3.780 4.030 3.540 3.970 91,997 +0.42(+11.83%)
Sep 15, 2010 3.420 3.580 3.400 3.550 25,022 +0.15(+4.41%)
Sep 14, 2010 3.360 3.450 3.280 3.400 29,588 +0.05(+1.49%)
Sep 13, 2010 3.290 3.350 3.290 3.350 17,700 +0.06(+1.82%)
Sep 10, 2010 3.280 3.315 3.270 3.290 3,703 +0.00(+0.00%)
Sep 09, 2010 3.280 3.340 3.220 3.290 18,624 +0.01(+0.30%)
Sep 08, 2010 3.160 3.290 3.150 3.280 5,360 +0.10(+3.14%)
Sep 07, 2010 3.150 3.180 3.100 3.180 8,642 +0.02(+0.63%)
Sep 03, 2010 3.160 3.200 3.030 3.160 7,580 +0.00(+0.00%)
Sep 02, 2010 3.200 3.200 2.960 3.160 11,601 -0.02(-0.63%)
Sep 01, 2010 3.360 3.360 3.180 3.180 7,972 -0.10(-3.05%)
Aug 31, 2010 3.210 3.340 3.170 3.280 22,188 +0.01(+0.31%)
Aug 30, 2010 3.270 3.300 3.110 3.270 27,731 +0.01(+0.31%)
Aug 27, 2010 3.220 3.280 3.150 3.260 30,977 +0.06(+1.87%)
Aug 26, 2010 3.200 3.400 3.110 3.200 25,250 +0.03(+0.95%)
Aug 25, 2010 3.050 3.300 2.900 3.170 36,566 +0.08(+2.59%)
Aug 24, 2010 2.920 3.110 2.900 3.090 14,132 +0.13(+4.39%)
Aug 23, 2010 3.000 3.130 2.960 2.960 9,000 -0.04(-1.33%)
Aug 20, 2010 3.070 3.090 3.000 3.000 12,538 -0.06(-1.96%)
Aug 19, 2010 3.015 3.190 2.990 3.060 11,822 +0.03(+0.99%)
Aug 18, 2010 3.170 3.181 3.010 3.030 33,262 -0.11(-3.50%)
Aug 17, 2010 3.020 3.180 2.930 3.140 21,241 +0.18(+6.08%)
Aug 16, 2010 3.030 3.030 2.900 2.960 18,392 -0.06(-1.99%)
Aug 13, 2010 3.310 3.310 3.020 3.020 38,150 -0.29(-8.76%)
Aug 12, 2010 3.010 3.850 3.010 3.310 316,729 +0.26(+8.52%)
Aug 11, 2010 2.840 3.150 2.840 3.050 105,721 +0.17(+5.90%)
Aug 10, 2010 2.750 2.910 2.600 2.880 59,924 +0.12(+4.35%)
Aug 09, 2010 2.730 2.780 2.713 2.760 9,338 +0.08(+2.99%)
Aug 06, 2010 2.510 2.940 2.510 2.680 73,053 +0.17(+6.77%)
Aug 05, 2010 2.660 2.690 2.490 2.510 47,253 -0.14(-5.28%)
Aug 04, 2010 2.590 2.660 2.550 2.650 35,190 +0.05(+1.92%)
Aug 03, 2010 2.660 2.710 2.450 2.600 133,209 -0.03(-1.14%)
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.