Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.090 4.090 3.681 3.840 574,160 -0.37(-8.79%)
Oct 29, 2009 4.230 4.290 4.080 4.210 351,734 +0.03(+0.72%)
Oct 28, 2009 4.280 4.315 4.100 4.180 277,813 -0.09(-2.11%)
Oct 27, 2009 4.300 4.610 4.180 4.270 300,333 -0.03(-0.70%)
Oct 26, 2009 4.220 4.410 4.220 4.300 105,111 +0.10(+2.38%)
Oct 23, 2009 4.110 4.260 4.100 4.200 76,212 -0.05(-1.18%)
Oct 22, 2009 4.280 4.340 4.230 4.250 41,661 -0.05(-1.16%)
Oct 21, 2009 4.270 4.369 4.230 4.300 71,407 +0.01(+0.23%)
Oct 20, 2009 4.340 4.450 4.280 4.290 120,027 -0.06(-1.38%)
Oct 19, 2009 4.600 4.600 4.330 4.350 193,559 -0.13(-2.90%)
Oct 16, 2009 4.680 4.730 4.460 4.480 95,297 -0.20(-4.27%)
Oct 15, 2009 4.690 4.750 4.660 4.680 55,677 -0.07(-1.47%)
Oct 14, 2009 4.820 4.946 4.710 4.750 111,163 +0.00(+0.00%)
Oct 13, 2009 4.860 5.030 4.710 4.750 126,064 -0.11(-2.26%)
Oct 12, 2009 4.900 5.030 4.860 4.860 33,136 -0.02(-0.41%)
Oct 09, 2009 5.000 5.055 4.790 4.880 88,354 -0.09(-1.81%)
Oct 08, 2009 5.080 5.100 4.840 4.970 198,797 -0.07(-1.39%)
Oct 07, 2009 5.260 5.290 4.950 5.040 250,237 -0.22(-4.18%)
Oct 06, 2009 5.820 5.820 5.120 5.260 255,942 -0.30(-5.40%)
Oct 05, 2009 6.200 6.430 5.550 5.560 850,565 -2.94(-34.59%)
Oct 02, 2009 8.270 9.050 8.270 8.500 85,500 +0.17(+2.04%)
Oct 01, 2009 8.680 9.040 8.330 8.330 26,858 -0.42(-4.80%)
Sep 30, 2009 9.240 9.300 8.660 8.750 31,076 -0.44(-4.79%)
Sep 29, 2009 9.300 9.440 9.110 9.190 7,888 -0.10(-1.08%)
Sep 28, 2009 9.410 9.650 9.142 9.290 48,618 -0.29(-3.03%)
Sep 25, 2009 9.810 9.810 9.510 9.580 18,555 -0.07(-0.73%)
Sep 24, 2009 9.930 10.33 9.600 9.650 24,963 -0.12(-1.23%)
Sep 23, 2009 10.04 10.04 9.690 9.770 22,348 -0.16(-1.61%)
Sep 22, 2009 10.12 10.24 9.920 9.930 14,444 -0.09(-0.90%)
Sep 21, 2009 10.10 10.25 10.00 10.02 20,189 -0.14(-1.38%)
Sep 18, 2009 10.06 10.16 9.950 10.16 135,632 +0.10(+0.99%)
Sep 17, 2009 10.02 10.07 9.950 10.06 12,525 +0.06(+0.60%)
Sep 16, 2009 9.860 10.29 9.700 10.00 9,799 -0.01(-0.10%)
Sep 15, 2009 10.07 10.31 9.960 10.01 27,038 -0.11(-1.09%)
Sep 14, 2009 10.05 10.13 10.00 10.12 8,645 +0.00(+0.00%)
Sep 11, 2009 10.10 10.23 10.01 10.12 6,356 -0.39(-3.71%)
Sep 10, 2009 10.19 10.51 10.18 10.51 7,759 +0.28(+2.74%)
Sep 09, 2009 10.28 10.28 10.10 10.23 15,720 +0.12(+1.19%)
Sep 08, 2009 10.53 10.53 9.990 10.11 16,916 -0.37(-3.53%)
Sep 04, 2009 10.05 10.50 9.749 10.48 17,550 +0.38(+3.76%)
Sep 03, 2009 10.22 10.50 9.895 10.10 16,298 -0.02(-0.20%)
Sep 02, 2009 9.840 10.62 9.780 10.12 65,545 +0.28(+2.85%)
Sep 01, 2009 9.820 10.17 9.690 9.840 29,153 +0.01(+0.10%)
Aug 31, 2009 9.840 10.07 9.820 9.830 34,468 -0.12(-1.21%)
Aug 28, 2009 10.65 10.65 9.820 9.950 19,154 -0.31(-3.02%)
Aug 27, 2009 10.61 11.00 9.780 10.26 19,939 +0.07(+0.69%)
Aug 26, 2009 10.24 10.56 9.930 10.19 13,673 -0.09(-0.88%)
Aug 25, 2009 10.38 10.68 10.21 10.28 22,389 -0.08(-0.77%)
Aug 24, 2009 10.75 10.75 10.09 10.36 8,389 +0.05(+0.48%)
Aug 21, 2009 10.66 10.66 10.08 10.31 54,993 +0.13(+1.28%)
Aug 20, 2009 10.46 10.50 10.10 10.18 70,141 -0.32(-3.05%)
Aug 19, 2009 10.85 11.02 9.960 10.50 21,462 -0.19(-1.78%)
Aug 18, 2009 10.68 11.08 9.600 10.69 31,626 +0.87(+8.86%)
Aug 17, 2009 9.750 9.910 9.230 9.820 24,998 -0.06(-0.61%)
Aug 14, 2009 10.07 10.07 9.790 9.880 19,577 -0.17(-1.69%)
Aug 13, 2009 10.38 11.00 9.890 10.05 15,974 -0.31(-2.99%)
Aug 12, 2009 9.940 10.54 9.900 10.36 32,448 +0.46(+4.65%)
Aug 11, 2009 10.25 10.25 9.770 9.900 16,727 -0.39(-3.79%)
Aug 10, 2009 10.32 10.62 10.27 10.29 14,982 -0.12(-1.15%)
Aug 07, 2009 10.25 11.01 9.920 10.41 24,503 +0.34(+3.38%)
Aug 06, 2009 10.34 10.81 9.800 10.07 39,003 -0.34(-3.27%)
Aug 05, 2009 11.16 11.16 10.03 10.41 22,530 -0.78(-6.97%)
Aug 04, 2009 10.51 11.20 10.50 11.19 11,086 +0.37(+3.42%)
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.