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

Amicus Therapeutics (NQ: FOLD )

9.505 -0.635 (-6.26%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 9, 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 (%)
Feb 26, 2010 3.450 3.500 3.300 3.310 54,374 -0.20(-5.70%)
Feb 25, 2010 3.630 3.645 3.370 3.510 35,323 -0.18(-4.88%)
Feb 24, 2010 3.760 3.770 3.650 3.690 69,236 -0.07(-1.86%)
Feb 23, 2010 3.840 3.930 3.710 3.760 33,391 -0.09(-2.34%)
Feb 22, 2010 3.870 3.950 3.810 3.850 21,191 -0.02(-0.52%)
Feb 19, 2010 3.950 3.975 3.850 3.870 35,715 -0.09(-2.27%)
Feb 18, 2010 3.940 3.960 3.890 3.960 25,987 +0.05(+1.28%)
Feb 17, 2010 4.090 4.100 3.640 3.910 58,504 +0.07(+1.82%)
Feb 16, 2010 4.080 4.080 3.600 3.840 55,884 +0.22(+6.08%)
Feb 12, 2010 3.750 3.620 3.620 3.620 42,400 -0.10(-2.69%)
Feb 11, 2010 3.350 4.130 3.350 3.720 130,443 +0.38(+11.38%)
Feb 10, 2010 3.470 3.710 3.300 3.340 30,652 -0.15(-4.30%)
Feb 09, 2010 3.500 3.700 3.430 3.490 36,114 +0.05(+1.45%)
Feb 08, 2010 3.500 3.520 3.430 3.440 27,127 -0.08(-2.27%)
Feb 05, 2010 3.630 3.630 3.420 3.520 53,189 -0.09(-2.49%)
Feb 04, 2010 3.730 3.830 3.610 3.610 64,491 -0.16(-4.24%)
Feb 03, 2010 3.700 3.820 3.670 3.770 37,657 +0.06(+1.62%)
Feb 02, 2010 3.930 3.930 3.700 3.710 36,558 -0.23(-5.84%)
Feb 01, 2010 3.800 3.940 3.740 3.940 34,673 +0.17(+4.51%)
Jan 29, 2010 3.860 3.950 3.760 3.770 29,420 -0.08(-2.08%)
Jan 28, 2010 3.940 3.940 3.770 3.850 43,822 -0.07(-1.79%)
Jan 27, 2010 3.740 3.960 3.740 3.920 62,918 +0.16(+4.26%)
Jan 26, 2010 3.840 3.970 3.740 3.760 43,019 -0.10(-2.59%)
Jan 25, 2010 3.970 3.970 3.750 3.860 53,008 -0.07(-1.78%)
Jan 22, 2010 3.790 3.990 3.790 3.930 52,152 +0.14(+3.69%)
Jan 21, 2010 3.920 4.090 3.740 3.790 46,738 -0.13(-3.32%)
Jan 20, 2010 3.940 3.990 3.850 3.920 28,686 -0.06(-1.51%)
Jan 19, 2010 3.940 4.000 3.750 3.980 47,975 +0.07(+1.79%)
Jan 15, 2010 3.880 3.910 3.910 3.910 61,700 +0.08(+2.09%)
Jan 14, 2010 3.950 3.950 3.796 3.830 56,988 -0.04(-1.03%)
Jan 13, 2010 3.960 3.960 3.660 3.870 82,381 -0.09(-2.27%)
Jan 12, 2010 4.000 4.090 3.850 3.960 296,634 -0.14(-3.41%)
Jan 11, 2010 3.840 4.470 3.820 4.100 278,444 +0.32(+8.47%)
Jan 08, 2010 3.750 3.830 3.670 3.780 31,492 +0.01(+0.27%)
Jan 07, 2010 3.730 3.890 3.700 3.770 16,875 +0.04(+1.07%)
Jan 06, 2010 3.760 3.920 3.700 3.730 48,453 -0.06(-1.58%)
Jan 05, 2010 3.850 3.850 3.770 3.790 17,918 -0.05(-1.30%)
Jan 04, 2010 4.030 4.070 3.700 3.840 113,529 -0.13(-3.27%)
Dec 31, 2009 3.810 3.970 3.970 3.970 357,500 +0.15(+3.93%)
Dec 30, 2009 3.860 3.860 3.690 3.820 22,190 -0.07(-1.80%)
Dec 29, 2009 3.890 3.890 3.810 3.890 23,501 +0.00(+0.00%)
Dec 28, 2009 3.880 3.910 3.710 3.890 15,822 +0.01(+0.26%)
Dec 24, 2009 3.850 3.970 3.730 3.880 2,560 +0.06(+1.57%)
Dec 23, 2009 3.720 3.870 3.510 3.820 14,690 +0.12(+3.24%)
Dec 22, 2009 3.880 3.890 3.700 3.700 44,211 -0.18(-4.64%)
Dec 21, 2009 3.500 3.950 3.500 3.880 38,471 +0.47(+13.78%)
Dec 18, 2009 3.520 3.620 3.390 3.410 123,685 -0.12(-3.40%)
Dec 17, 2009 3.770 3.890 3.530 3.530 22,668 -0.27(-7.11%)
Dec 16, 2009 3.850 3.850 3.700 3.800 20,447 -0.04(-1.04%)
Dec 15, 2009 3.840 3.980 3.840 3.840 25,543 +0.00(+0.00%)
Dec 14, 2009 3.780 3.870 3.780 3.840 9,532 +0.09(+2.40%)
Dec 11, 2009 3.820 3.820 3.690 3.750 9,558 -0.07(-1.83%)
Dec 10, 2009 3.990 3.990 3.810 3.820 11,048 -0.17(-4.26%)
Dec 09, 2009 3.830 3.990 3.610 3.990 24,554 +0.17(+4.45%)
Dec 08, 2009 4.000 4.000 3.730 3.820 17,957 -0.17(-4.26%)
Dec 07, 2009 4.000 4.000 3.900 3.990 37,124 +0.01(+0.25%)
Dec 04, 2009 4.110 4.110 3.770 3.980 33,882 +0.03(+0.76%)
Dec 03, 2009 3.990 4.020 3.750 3.950 38,226 -0.05(-1.25%)
Dec 02, 2009 3.570 4.000 3.570 4.000 53,815 +0.41(+11.42%)
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.