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 (%)
Apr 29, 2011 7.460 7.460 7.200 7.200 44,800 -0.20(-2.70%)
Apr 28, 2011 7.000 7.440 6.750 7.400 23,729 +0.43(+6.17%)
Apr 27, 2011 7.120 7.380 6.970 6.970 56,198 -0.07(-0.99%)
Apr 26, 2011 7.290 7.330 7.000 7.040 80,658 -0.26(-3.56%)
Apr 25, 2011 7.380 7.390 7.280 7.300 10,711 -0.09(-1.28%)
Apr 21, 2011 7.470 7.470 7.350 7.395 19,613 +0.02(+0.34%)
Apr 20, 2011 7.490 7.500 7.260 7.370 36,953 +0.03(+0.41%)
Apr 19, 2011 7.170 7.380 7.040 7.340 17,412 +0.13(+1.80%)
Apr 18, 2011 7.180 7.250 7.090 7.210 13,497 +0.01(+0.14%)
Apr 15, 2011 7.390 7.400 7.180 7.200 38,229 -0.10(-1.37%)
Apr 14, 2011 7.180 7.360 7.180 7.300 22,767 +0.06(+0.83%)
Apr 13, 2011 7.260 7.260 7.000 7.240 26,262 +0.16(+2.26%)
Apr 12, 2011 6.900 7.080 6.840 7.080 48,594 +0.18(+2.61%)
Apr 11, 2011 6.830 7.070 6.791 6.900 29,326 +0.00(+0.00%)
Apr 08, 2011 6.920 6.930 6.860 6.900 11,300 +0.04(+0.58%)
Apr 07, 2011 7.000 7.040 6.860 6.860 14,460 -0.02(-0.29%)
Apr 06, 2011 6.870 7.040 6.771 6.880 18,900 +0.10(+1.47%)
Apr 05, 2011 6.920 6.920 6.660 6.780 29,704 -0.01(-0.15%)
Apr 04, 2011 6.850 6.990 6.750 6.790 13,925 -0.02(-0.29%)
Apr 01, 2011 7.170 7.170 6.740 6.810 18,236 -0.28(-3.95%)
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%)
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.