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

Amicus Therapeutics (NQ: FOLD )

10.33 UNCHANGED
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 (%)
Mar 31, 2011 7.000 7.170 6.780 7.090 96,864 +0.03(+0.42%)
Mar 30, 2011 6.450 7.462 6.450 7.060 136,349 +0.69(+10.83%)
Mar 29, 2011 6.340 6.370 6.280 6.370 13,642 +0.07(+1.11%)
Mar 28, 2011 6.290 6.340 6.280 6.300 9,515 +0.02(+0.32%)
Mar 25, 2011 6.200 6.280 6.200 6.280 9,469 +0.08(+1.29%)
Mar 24, 2011 6.100 6.260 6.100 6.200 13,894 +0.03(+0.49%)
Mar 23, 2011 6.080 6.190 6.080 6.170 13,461 +0.03(+0.49%)
Mar 22, 2011 6.106 6.140 5.990 6.140 3,900 +0.03(+0.49%)
Mar 21, 2011 6.060 6.180 5.950 6.110 7,016 +0.11(+1.85%)
Mar 18, 2011 5.800 6.000 5.800 5.999 9,400 +0.25(+4.33%)
Mar 17, 2011 5.870 5.870 5.660 5.750 5,333 +0.00(+0.00%)
Mar 16, 2011 5.930 5.960 5.670 5.750 15,384 -0.24(-4.01%)
Mar 15, 2011 5.910 5.990 5.810 5.990 8,270 +0.07(+1.18%)
Mar 14, 2011 6.100 6.100 5.920 5.920 6,100 -0.21(-3.43%)
Mar 11, 2011 6.150 6.150 6.020 6.130 13,620 +0.10(+1.66%)
Mar 10, 2011 5.890 6.089 5.830 6.030 15,639 +0.14(+2.38%)
Mar 09, 2011 5.710 5.910 5.710 5.890 15,888 +0.08(+1.38%)
Mar 08, 2011 5.850 5.890 5.710 5.810 8,371 -0.04(-0.68%)
Mar 07, 2011 6.060 6.060 5.540 5.850 955,630 -0.15(-2.50%)
Mar 04, 2011 6.000 6.110 6.000 6.000 34,339 -0.12(-1.96%)
Mar 03, 2011 6.140 6.180 6.120 6.120 10,100 -0.04(-0.65%)
Mar 02, 2011 6.050 6.229 6.050 6.160 5,100 +0.10(+1.65%)
Mar 01, 2011 6.140 6.150 6.000 6.060 42,205 -0.07(-1.14%)
Feb 28, 2011 6.420 6.420 6.000 6.130 10,817 -0.26(-4.12%)
Feb 25, 2011 6.370 6.420 6.320 6.394 3,830 -0.05(-0.72%)
Feb 24, 2011 6.310 6.550 6.270 6.440 19,197 +0.12(+1.90%)
Feb 23, 2011 6.280 6.350 6.260 6.320 9,543 +0.06(+0.96%)
Feb 22, 2011 6.490 6.490 6.020 6.260 21,330 -0.27(-4.13%)
Feb 18, 2011 6.690 6.690 6.310 6.530 21,815 -0.06(-0.91%)
Feb 17, 2011 6.080 6.640 6.040 6.590 60,214 +0.49(+8.03%)
Feb 16, 2011 6.130 6.220 5.980 6.100 90,367 -0.03(-0.49%)
Feb 15, 2011 6.170 6.650 6.050 6.130 88,940 -0.57(-8.51%)
Feb 14, 2011 6.000 6.910 6.000 6.700 97,600 +0.29(+4.52%)
Feb 11, 2011 6.210 6.450 6.060 6.410 45,923 +0.06(+0.94%)
Feb 10, 2011 6.180 6.350 6.030 6.350 14,524 +0.17(+2.75%)
Feb 09, 2011 6.300 6.300 6.100 6.180 25,987 +0.00(+0.00%)
Feb 08, 2011 6.250 6.250 5.990 6.180 10,091 +0.07(+1.15%)
Feb 07, 2011 6.180 6.230 6.070 6.110 19,419 -0.03(-0.49%)
Feb 04, 2011 6.080 6.180 5.970 6.140 20,901 +0.15(+2.50%)
Feb 03, 2011 5.940 6.076 5.890 5.990 57,232 +0.07(+1.18%)
Feb 02, 2011 6.010 6.190 5.920 5.920 48,619 +0.00(+0.00%)
Feb 01, 2011 5.700 5.990 5.700 5.920 19,960 +0.23(+4.04%)
Jan 31, 2011 5.340 5.720 5.170 5.690 17,500 +0.27(+4.98%)
Jan 28, 2011 5.730 5.750 5.350 5.420 37,509 -0.31(-5.41%)
Jan 27, 2011 5.910 5.960 5.670 5.730 29,240 -0.30(-4.98%)
Jan 26, 2011 6.100 6.139 5.910 6.030 8,135 -0.05(-0.82%)
Jan 25, 2011 6.000 6.080 5.890 6.080 14,861 -0.07(-1.14%)
Jan 24, 2011 6.222 6.310 6.010 6.150 15,906 -0.06(-0.97%)
Jan 21, 2011 5.960 6.460 5.841 6.210 37,729 +0.42(+7.25%)
Jan 20, 2011 5.910 6.000 5.500 5.790 61,121 -0.17(-2.85%)
Jan 19, 2011 6.450 6.450 5.910 5.960 77,650 -0.36(-5.62%)
Jan 18, 2011 5.810 6.360 5.810 6.315 181,674 +0.44(+7.40%)
Jan 14, 2011 5.240 6.370 5.000 5.880 169,329 +0.53(+9.91%)
Jan 13, 2011 4.740 5.400 4.730 5.350 124,667 +0.66(+14.07%)
Jan 12, 2011 4.610 4.770 4.560 4.690 34,142 +0.10(+2.18%)
Jan 11, 2011 4.370 4.600 4.289 4.590 61,186 +0.30(+6.99%)
Jan 10, 2011 4.260 4.300 4.260 4.290 19,003 +0.03(+0.70%)
Jan 07, 2011 4.300 4.300 4.250 4.260 9,691 -0.12(-2.74%)
Jan 06, 2011 4.400 4.400 4.250 4.380 6,762 +0.13(+3.06%)
Jan 05, 2011 4.450 4.450 4.220 4.250 14,039 +0.08(+1.92%)
Jan 04, 2011 4.590 4.590 3.940 4.170 79,015 -0.39(-8.55%)
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.