Amicus Therapeutics (NQ: FOLD )

11.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.470 3.490 3.290 3.290 30,067 -0.22(-6.27%)
Oct 28, 2011 3.740 3.780 3.440 3.510 44,343 -0.23(-6.15%)
Oct 27, 2011 3.380 3.750 3.370 3.740 117,659 +0.47(+14.37%)
Oct 26, 2011 3.300 3.390 3.160 3.270 49,991 +0.02(+0.62%)
Oct 25, 2011 3.430 3.510 3.210 3.250 69,123 -0.20(-5.80%)
Oct 24, 2011 3.350 3.519 3.350 3.450 49,164 +0.12(+3.60%)
Oct 21, 2011 3.500 3.530 3.180 3.330 56,835 -0.07(-2.06%)
Oct 20, 2011 3.530 3.610 3.400 3.400 29,772 -0.09(-2.58%)
Oct 19, 2011 3.720 3.720 3.460 3.490 44,591 -0.24(-6.43%)
Oct 18, 2011 3.870 3.870 3.660 3.730 58,948 -0.11(-2.86%)
Oct 17, 2011 3.890 3.945 3.800 3.840 33,700 -0.10(-2.54%)
Oct 14, 2011 4.100 4.100 3.910 3.940 35,916 -0.11(-2.72%)
Oct 13, 2011 4.090 4.090 3.910 4.050 41,668 -0.10(-2.41%)
Oct 12, 2011 4.040 4.280 3.990 4.150 56,601 +0.17(+4.27%)
Oct 11, 2011 4.020 4.020 3.920 3.980 33,364 -0.09(-2.21%)
Oct 10, 2011 3.840 4.070 3.700 4.070 50,895 +0.30(+7.96%)
Oct 07, 2011 3.950 4.020 3.720 3.770 28,582 -0.22(-5.51%)
Oct 06, 2011 4.050 4.050 3.840 3.990 33,862 -0.06(-1.48%)
Oct 05, 2011 3.900 4.090 3.600 4.050 29,650 +0.13(+3.32%)
Oct 04, 2011 3.390 3.950 3.284 3.920 75,955 +0.52(+15.29%)
Oct 03, 2011 3.800 3.880 3.400 3.400 210,956 -0.44(-11.46%)
Sep 30, 2011 3.660 3.900 3.610 3.840 26,348 +0.12(+3.23%)
Sep 29, 2011 3.710 3.750 3.400 3.720 16,689 +0.12(+3.33%)
Sep 28, 2011 3.850 3.890 3.580 3.600 27,733 -0.26(-6.74%)
Sep 27, 2011 3.780 3.900 3.780 3.860 37,246 +0.15(+4.04%)
Sep 26, 2011 3.630 3.760 3.570 3.710 36,845 +0.03(+0.82%)
Sep 23, 2011 3.630 3.800 3.370 3.680 33,528 +0.05(+1.38%)
Sep 22, 2011 3.500 3.800 3.500 3.630 59,145 +0.05(+1.40%)
Sep 21, 2011 3.740 3.820 3.500 3.580 68,888 -0.15(-4.02%)
Sep 20, 2011 3.970 4.020 3.730 3.730 33,779 -0.24(-6.05%)
Sep 19, 2011 4.180 4.180 3.890 3.970 53,023 -0.28(-6.59%)
Sep 16, 2011 4.550 4.550 4.190 4.250 109,258 -0.28(-6.18%)
Sep 15, 2011 4.380 4.550 4.130 4.530 73,595 +0.19(+4.38%)
Sep 14, 2011 3.870 4.360 3.780 4.340 53,776 +0.50(+13.02%)
Sep 13, 2011 3.840 3.870 3.770 3.840 26,211 +0.00(+0.00%)
Sep 12, 2011 3.770 3.900 3.710 3.840 24,732 +0.05(+1.32%)
Sep 09, 2011 3.790 3.900 3.670 3.790 78,077 -0.05(-1.30%)
Sep 08, 2011 3.960 3.980 3.740 3.840 23,530 -0.14(-3.52%)
Sep 07, 2011 4.030 4.110 3.950 3.980 47,190 +0.01(+0.25%)
Sep 06, 2011 3.730 3.980 3.680 3.970 66,550 +0.17(+4.47%)
Sep 02, 2011 4.200 4.290 3.800 3.800 55,938 -0.46(-10.80%)
Sep 01, 2011 4.580 4.580 4.210 4.260 29,074 -0.33(-7.19%)
Aug 31, 2011 4.450 4.710 4.450 4.590 89,962 +0.15(+3.38%)
Aug 30, 2011 4.390 4.490 4.210 4.440 42,881 -0.01(-0.22%)
Aug 29, 2011 4.300 4.470 4.260 4.450 44,082 +0.18(+4.22%)
Aug 26, 2011 3.930 4.319 3.930 4.270 48,954 +0.31(+7.83%)
Aug 25, 2011 4.150 4.180 3.920 3.960 38,400 -0.18(-4.35%)
Aug 24, 2011 4.060 4.170 3.910 4.140 99,606 +0.06(+1.47%)
Aug 23, 2011 4.060 4.130 3.980 4.080 155,271 +0.02(+0.49%)
Aug 22, 2011 4.100 4.290 3.990 4.060 118,499 +0.05(+1.25%)
Aug 19, 2011 3.770 4.130 3.770 4.010 262,382 +0.21(+5.53%)
Aug 18, 2011 3.930 3.930 3.760 3.800 69,483 -0.23(-5.71%)
Aug 17, 2011 4.130 4.230 4.000 4.030 40,373 -0.24(-5.62%)
Aug 16, 2011 4.410 4.410 4.150 4.270 51,595 -0.17(-3.83%)
Aug 15, 2011 4.320 4.480 4.230 4.440 60,046 +0.14(+3.26%)
Aug 12, 2011 4.270 4.408 4.190 4.300 63,335 +0.07(+1.65%)
Aug 11, 2011 4.130 4.390 3.730 4.230 119,816 +0.20(+4.96%)
Aug 10, 2011 4.400 4.490 4.000 4.030 116,329 -0.44(-9.84%)
Aug 09, 2011 4.960 5.430 4.260 4.470 202,809 -0.91(-16.91%)
Aug 08, 2011 5.750 5.880 5.020 5.380 56,331 -0.49(-8.35%)
Aug 05, 2011 5.880 6.050 5.360 5.870 34,457 +0.04(+0.69%)
Aug 04, 2011 6.300 6.300 5.770 5.830 82,719 -0.52(-8.19%)
Aug 03, 2011 6.070 6.390 5.790 6.350 52,393 +0.31(+5.13%)
Aug 02, 2011 6.380 6.380 6.030 6.040 28,888 -0.38(-5.85%)
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.