Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.73 -0.12 (-1.05%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.710 10.80 9.640 10.63 13,995 +0.77(+7.81%)
Oct 30, 2008 10.00 10.00 9.360 9.860 9,415 -0.04(-0.40%)
Oct 29, 2008 8.180 9.970 8.180 9.900 8,866 +1.77(+21.77%)
Oct 28, 2008 7.860 8.500 7.750 8.130 13,704 +0.37(+4.77%)
Oct 27, 2008 9.380 9.380 7.760 7.760 8,379 -1.66(-17.62%)
Oct 24, 2008 9.510 9.840 9.420 9.420 5,744 -0.65(-6.45%)
Oct 23, 2008 10.07 10.76 9.640 10.07 14,353 +0.07(+0.70%)
Oct 22, 2008 10.28 10.55 10.00 10.00 17,592 -0.53(-5.03%)
Oct 21, 2008 10.86 11.24 10.36 10.53 11,952 -0.47(-4.27%)
Oct 20, 2008 10.50 11.70 10.50 11.00 10,674 +0.50(+4.76%)
Oct 17, 2008 10.82 11.21 10.50 10.50 14,704 -0.50(-4.55%)
Oct 16, 2008 11.48 11.99 10.25 11.00 27,290 +0.50(+4.76%)
Oct 15, 2008 12.05 12.05 10.50 10.50 23,325 -1.76(-14.36%)
Oct 14, 2008 13.29 13.29 12.00 12.26 10,666 -0.49(-3.84%)
Oct 13, 2008 13.49 13.49 11.34 12.75 21,639 +0.25(+2.00%)
Oct 10, 2008 10.05 12.92 9.750 12.50 25,420 +2.00(+19.05%)
Oct 09, 2008 12.04 13.00 10.50 10.50 15,062 -1.43(-11.99%)
Oct 08, 2008 12.73 13.00 11.66 11.93 18,118 -1.24(-9.42%)
Oct 07, 2008 14.69 14.91 13.02 13.17 16,287 -1.52(-10.35%)
Oct 06, 2008 14.64 15.26 14.41 14.69 40,028 -0.21(-1.41%)
Oct 03, 2008 15.20 15.20 14.83 14.90 19,500 -0.11(-0.73%)
Oct 02, 2008 15.04 15.78 15.01 15.01 11,877 -0.09(-0.60%)
Oct 01, 2008 15.05 15.27 14.95 15.10 6,097 -0.02(-0.13%)
Sep 30, 2008 17.08 17.08 15.05 15.12 22,158 +0.07(+0.47%)
Sep 29, 2008 16.99 16.99 14.82 15.05 22,660 -0.19(-1.25%)
Sep 26, 2008 17.00 17.00 15.08 15.24 17,583 +0.22(+1.46%)
Sep 25, 2008 16.15 16.46 15.01 15.02 25,690 -1.01(-6.30%)
Sep 24, 2008 16.27 17.00 15.67 16.03 7,858 +0.03(+0.19%)
Sep 23, 2008 16.98 17.00 16.00 16.00 10,756 -0.49(-2.97%)
Sep 22, 2008 15.21 16.79 15.21 16.49 19,313 +0.72(+4.57%)
Sep 19, 2008 17.32 17.32 15.05 15.77 90,881 -0.58(-3.55%)
Sep 18, 2008 14.58 16.35 13.80 16.35 27,782 +2.17(+15.30%)
Sep 17, 2008 15.34 15.34 14.00 14.18 12,134 -1.33(-8.58%)
Sep 16, 2008 14.13 15.60 13.51 15.51 17,007 +1.51(+10.79%)
Sep 15, 2008 14.00 14.25 13.51 14.00 30,720 -0.22(-1.55%)
Sep 12, 2008 14.03 14.34 14.00 14.22 8,057 -0.38(-2.60%)
Sep 11, 2008 14.74 14.75 14.23 14.60 15,472 -0.15(-1.02%)
Sep 10, 2008 13.84 14.75 13.73 14.75 14,602 +1.04(+7.59%)
Sep 09, 2008 14.90 14.90 13.68 13.71 45,063 -1.03(-6.99%)
Sep 08, 2008 14.73 15.59 13.55 14.74 18,465 +0.90(+6.50%)
Sep 05, 2008 13.76 13.99 13.67 13.84 15,222 -0.17(-1.21%)
Sep 04, 2008 13.75 14.06 13.62 14.01 10,916 +0.23(+1.67%)
Sep 03, 2008 14.00 14.00 13.70 13.78 13,161 -0.08(-0.58%)
Sep 02, 2008 14.18 14.18 13.59 13.86 12,652 -0.09(-0.65%)
Aug 29, 2008 13.86 13.97 13.75 13.95 8,134 -0.20(-1.41%)
Aug 28, 2008 13.77 14.15 13.75 14.15 11,391 +0.08(+0.57%)
Aug 27, 2008 13.87 14.07 13.85 14.07 7,076 +0.06(+0.43%)
Aug 26, 2008 13.72 14.01 13.55 14.01 31,501 +0.09(+0.65%)
Aug 25, 2008 13.85 14.06 13.57 13.92 11,100 +0.07(+0.51%)
Aug 22, 2008 13.54 13.96 13.33 13.85 9,864 +0.36(+2.67%)
Aug 21, 2008 13.69 14.13 13.00 13.49 18,255 -0.30(-2.18%)
Aug 20, 2008 14.05 14.05 13.29 13.79 12,659 -0.26(-1.85%)
Aug 19, 2008 14.82 14.82 13.30 14.05 22,708 -0.97(-6.46%)
Aug 18, 2008 16.26 16.26 14.70 15.02 17,906 -1.35(-8.25%)
Aug 15, 2008 17.30 17.30 16.26 16.37 23,763 -0.53(-3.14%)
Aug 14, 2008 17.13 17.31 16.63 16.90 117,687 -0.59(-3.37%)
Aug 13, 2008 17.95 17.99 17.31 17.49 39,202 -0.46(-2.56%)
Aug 12, 2008 16.55 18.00 16.08 17.95 53,002 +0.48(+2.75%)
Aug 11, 2008 16.89 17.62 16.07 17.47 25,317 +0.65(+3.86%)
Aug 08, 2008 16.87 16.97 16.13 16.82 13,796 +0.54(+3.32%)
Aug 07, 2008 16.19 16.75 16.07 16.28 37,456 -0.43(-2.57%)
Aug 06, 2008 15.76 16.85 15.29 16.71 35,628 +1.12(+7.18%)
Aug 05, 2008 15.59 15.69 15.25 15.59 21,361 +0.09(+0.58%)
Aug 04, 2008 15.50 15.59 15.00 15.50 35,034 -0.11(-0.70%)
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.