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

Amicus Therapeutics (NQ: FOLD )

10.39 +0.06 (+0.63%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 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, 2014 8.250 8.320 8.320 8.320 1,178,900 +0.09(+1.09%)
Dec 30, 2014 8.240 8.520 8.220 8.230 1,049,826 -0.07(-0.84%)
Dec 29, 2014 8.180 8.470 8.100 8.300 682,907 +0.12(+1.47%)
Dec 26, 2014 8.000 8.300 7.940 8.180 705,861 +0.24(+3.02%)
Dec 24, 2014 7.880 7.940 7.940 7.940 465,300 +0.06(+0.76%)
Dec 23, 2014 8.550 8.580 7.845 7.880 1,275,827 -0.63(-7.40%)
Dec 22, 2014 7.990 8.760 7.830 8.510 2,078,634 +0.48(+5.98%)
Dec 19, 2014 7.930 8.200 7.680 8.030 8,596,620 +0.15(+1.90%)
Dec 18, 2014 7.990 8.120 7.740 7.880 847,106 +0.05(+0.64%)
Dec 17, 2014 7.730 8.050 7.550 7.830 2,090,183 +0.10(+1.29%)
Dec 16, 2014 7.790 8.130 7.650 7.730 945,965 -0.15(-1.90%)
Dec 15, 2014 8.260 8.260 7.480 7.880 1,223,014 -0.27(-3.31%)
Dec 12, 2014 7.900 8.290 7.810 8.150 812,008 +0.18(+2.26%)
Dec 11, 2014 8.430 8.590 7.810 7.970 1,842,802 -0.47(-5.57%)
Dec 10, 2014 8.620 8.790 8.400 8.440 1,011,021 -0.17(-1.97%)
Dec 09, 2014 8.250 8.750 8.000 8.610 1,207,410 +0.26(+3.11%)
Dec 08, 2014 8.520 8.750 8.260 8.350 1,084,990 -0.07(-0.83%)
Dec 05, 2014 8.340 8.580 8.260 8.420 1,037,524 +0.19(+2.31%)
Dec 04, 2014 7.880 8.440 7.740 8.230 2,688,513 +0.38(+4.84%)
Dec 03, 2014 7.730 7.930 7.570 7.850 543,016 +0.11(+1.42%)
Dec 02, 2014 7.720 7.980 7.460 7.740 542,175 +0.07(+0.91%)
Dec 01, 2014 7.760 7.836 7.130 7.670 1,463,064 -0.26(-3.28%)
Nov 28, 2014 8.210 8.300 7.840 7.930 1,271,609 -0.20(-2.46%)
Nov 26, 2014 7.820 8.130 8.130 8.130 2,491,700 +0.18(+2.26%)
Nov 25, 2014 7.700 8.000 7.520 7.950 2,860,645 +0.27(+3.52%)
Nov 24, 2014 6.990 7.880 6.910 7.680 5,297,472 +0.71(+10.27%)
Nov 21, 2014 7.110 7.180 6.850 6.965 1,271,677 -0.00(-0.07%)
Nov 20, 2014 6.500 7.055 6.500 6.970 3,984,654 +0.44(+6.74%)
Nov 19, 2014 6.650 7.050 6.380 6.530 10,726,100 -0.22(-3.26%)
Nov 18, 2014 6.470 6.870 6.230 6.750 3,580,430 +0.05(+0.75%)
Nov 17, 2014 6.290 7.100 6.220 6.700 5,925,896 +1.01(+17.75%)
Nov 14, 2014 5.840 5.890 5.610 5.690 712,670 -0.18(-3.07%)
Nov 13, 2014 6.120 6.239 5.870 5.870 700,127 -0.26(-4.24%)
Nov 12, 2014 6.080 6.210 6.020 6.130 451,364 +0.02(+0.41%)
Nov 11, 2014 6.210 6.500 6.080 6.105 707,277 -0.09(-1.53%)
Nov 10, 2014 5.700 6.310 5.647 6.200 1,902,028 +0.48(+8.39%)
Nov 07, 2014 5.800 5.840 5.560 5.720 1,677,201 -0.16(-2.72%)
Nov 06, 2014 5.750 5.890 5.650 5.880 935,970 +0.13(+2.26%)
Nov 05, 2014 5.750 5.800 5.640 5.750 781,379 +0.00(+0.00%)
Nov 04, 2014 5.860 5.860 5.725 5.750 791,280 -0.01(-0.17%)
Nov 03, 2014 5.820 5.830 5.720 5.760 541,754 -0.04(-0.69%)
Oct 31, 2014 5.840 5.880 5.680 5.800 1,082,278 +0.12(+2.11%)
Oct 30, 2014 5.510 5.810 5.510 5.680 1,820,595 +0.16(+2.90%)
Oct 29, 2014 5.460 5.610 5.370 5.520 1,643,030 +0.02(+0.36%)
Oct 28, 2014 5.310 5.630 5.220 5.500 4,657,096 -0.23(-4.01%)
Oct 27, 2014 5.880 5.940 5.620 5.730 657,109 -0.21(-3.54%)
Oct 24, 2014 5.810 6.020 5.760 5.940 621,592 +0.13(+2.24%)
Oct 23, 2014 5.740 5.930 5.600 5.810 826,753 +0.18(+3.20%)
Oct 22, 2014 5.810 5.850 5.590 5.630 974,703 -0.19(-3.26%)
Oct 21, 2014 6.070 6.070 5.740 5.820 670,250 -0.12(-2.02%)
Oct 20, 2014 5.660 6.120 5.660 5.940 674,803 +0.33(+5.88%)
Oct 17, 2014 5.820 5.875 5.540 5.610 653,985 -0.05(-0.88%)
Oct 16, 2014 5.520 5.760 5.340 5.660 626,662 -0.06(-1.05%)
Oct 15, 2014 5.220 5.750 5.130 5.720 975,505 +0.33(+6.12%)
Oct 14, 2014 5.740 5.850 5.330 5.390 1,513,380 -0.28(-4.94%)
Oct 13, 2014 6.150 6.180 5.570 5.670 1,301,674 -0.53(-8.55%)
Oct 10, 2014 6.320 6.480 6.050 6.200 856,572 -0.16(-2.52%)
Oct 09, 2014 6.510 6.720 6.300 6.360 722,446 -0.24(-3.64%)
Oct 08, 2014 6.180 6.620 6.080 6.600 1,078,651 +0.40(+6.45%)
Oct 07, 2014 6.410 6.420 6.150 6.200 852,467 -0.23(-3.58%)
Oct 06, 2014 7.020 7.080 6.390 6.430 1,248,955 -0.54(-7.75%)
Oct 03, 2014 6.570 7.080 6.550 6.970 2,599,766 +0.41(+6.25%)
Oct 02, 2014 5.920 6.700 5.880 6.560 2,158,629 +0.65(+11.00%)
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.