Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amicus Therapeutics (NQ: FOLD )

10.33 -0.22 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.910 9.000 8.170 8.900 5,118 -0.09(-1.00%)
Nov 26, 2008 8.230 9.000 7.830 8.990 10,823 +0.58(+6.90%)
Nov 25, 2008 8.930 8.930 7.930 8.410 17,278 -0.59(-6.56%)
Nov 24, 2008 8.530 9.000 8.300 9.000 7,865 +0.54(+6.38%)
Nov 21, 2008 8.380 8.500 7.670 8.460 10,616 +0.21(+2.55%)
Nov 20, 2008 8.850 9.100 7.900 8.250 23,922 -0.66(-7.41%)
Nov 19, 2008 9.000 9.100 8.910 8.910 13,706 -0.32(-3.47%)
Nov 18, 2008 9.220 9.500 9.000 9.230 16,257 +0.09(+0.98%)
Nov 17, 2008 9.090 9.220 8.860 9.140 54,453 +0.09(+0.99%)
Nov 14, 2008 9.720 9.850 9.050 9.050 27,622 -0.85(-8.59%)
Nov 13, 2008 9.470 10.39 9.250 9.900 23,691 +0.50(+5.32%)
Nov 12, 2008 9.510 10.79 9.400 9.400 16,219 -0.14(-1.47%)
Nov 11, 2008 9.050 9.900 9.050 9.540 6,122 +0.46(+5.07%)
Nov 10, 2008 9.170 9.170 8.850 9.080 11,168 +0.07(+0.78%)
Nov 07, 2008 9.130 9.330 8.800 9.010 7,653 -0.03(-0.33%)
Nov 06, 2008 9.680 9.680 9.040 9.040 11,835 -0.68(-7.00%)
Nov 05, 2008 10.50 10.84 9.720 9.720 31,001 -0.89(-8.39%)
Nov 04, 2008 10.82 10.82 10.25 10.61 27,274 +0.16(+1.53%)
Nov 03, 2008 10.30 10.56 10.00 10.45 13,779 -0.18(-1.69%)
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%)
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.