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

Amicus Therapeutics (NQ: FOLD )

10.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2008 8.030 8.030 7.550 7.980 159,050 -0.02(-0.25%)
Dec 30, 2008 7.880 8.000 7.880 8.000 33,990 +0.24(+3.09%)
Dec 29, 2008 7.750 7.980 7.620 7.760 6,844 -0.22(-2.76%)
Dec 26, 2008 7.930 8.050 7.930 7.980 2,465 -0.02(-0.25%)
Dec 24, 2008 8.490 8.490 7.950 8.000 3,000 +0.06(+0.76%)
Dec 23, 2008 7.860 8.030 7.690 7.940 47,512 +0.13(+1.66%)
Dec 22, 2008 7.870 8.140 7.600 7.810 7,782 -0.09(-1.14%)
Dec 19, 2008 7.940 8.000 7.500 7.900 25,786 +0.40(+5.33%)
Dec 18, 2008 7.990 7.990 7.500 7.500 4,571 -0.40(-5.06%)
Dec 17, 2008 7.540 8.250 7.540 7.900 6,538 -0.11(-1.37%)
Dec 16, 2008 7.900 8.010 7.500 8.010 12,802 +0.23(+2.96%)
Dec 15, 2008 7.940 8.040 7.580 7.780 4,521 -0.13(-1.64%)
Dec 12, 2008 7.700 7.910 7.700 7.910 7,758 +0.26(+3.40%)
Dec 11, 2008 7.840 8.050 7.530 7.650 7,964 -0.43(-5.32%)
Dec 10, 2008 7.650 8.110 7.650 8.080 17,885 +0.16(+2.02%)
Dec 09, 2008 8.000 8.450 7.870 7.920 13,440 -0.13(-1.61%)
Dec 08, 2008 8.260 8.690 7.900 8.050 21,524 +0.00(+0.00%)
Dec 05, 2008 7.960 8.050 7.160 8.050 12,410 +0.00(+0.00%)
Dec 04, 2008 7.880 8.270 7.880 8.050 3,255 +0.07(+0.88%)
Dec 03, 2008 8.330 8.490 7.840 7.980 10,305 -0.52(-6.12%)
Dec 02, 2008 7.900 8.500 7.890 8.500 8,850 +0.52(+6.52%)
Dec 01, 2008 8.650 8.650 7.950 7.980 10,398 -0.92(-10.34%)
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%)
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.