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

Amicus Therapeutics (NQ: FOLD )

10.49 +0.06 (+0.58%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
May 28, 2010 3.090 3.110 2.900 2.990 68,746 -0.10(-3.24%)
May 27, 2010 3.100 3.100 2.920 3.090 38,176 +0.11(+3.69%)
May 26, 2010 2.900 3.100 2.900 2.980 60,787 +0.12(+4.20%)
May 25, 2010 2.940 3.050 2.850 2.860 46,674 -0.13(-4.35%)
May 24, 2010 2.930 3.170 2.850 2.990 33,728 +0.07(+2.40%)
May 21, 2010 2.980 3.160 2.900 2.920 133,344 -0.07(-2.34%)
May 20, 2010 3.100 3.310 2.910 2.990 94,818 -0.18(-5.68%)
May 19, 2010 3.200 3.290 3.170 3.170 96,719 -0.05(-1.55%)
May 18, 2010 3.300 3.330 3.140 3.220 69,350 -0.06(-1.83%)
May 17, 2010 3.210 3.290 3.150 3.280 66,400 +0.07(+2.18%)
May 14, 2010 3.270 3.300 3.150 3.210 47,676 -0.09(-2.73%)
May 13, 2010 3.300 3.300 3.232 3.300 72,121 +0.00(+0.00%)
May 12, 2010 3.120 3.300 3.110 3.300 83,356 +0.20(+6.45%)
May 11, 2010 2.990 3.150 2.920 3.100 40,228 +0.09(+2.99%)
May 10, 2010 2.890 3.040 2.850 3.010 122,528 +0.22(+7.89%)
May 07, 2010 3.020 3.040 2.750 2.790 178,958 -0.26(-8.52%)
May 06, 2010 3.150 3.240 2.900 3.050 105,424 -0.12(-3.79%)
May 05, 2010 3.120 3.240 3.080 3.170 96,457 -0.04(-1.25%)
May 04, 2010 3.200 3.290 3.160 3.210 73,299 -0.04(-1.23%)
May 03, 2010 3.270 3.310 3.160 3.250 81,813 +0.00(+0.00%)
Apr 30, 2010 3.300 3.300 3.200 3.250 82,580 -0.06(-1.81%)
Apr 29, 2010 3.320 3.320 3.220 3.310 61,707 +0.10(+3.12%)
Apr 28, 2010 3.200 3.240 3.190 3.210 18,169 +0.00(+0.00%)
Apr 27, 2010 3.270 3.300 3.210 3.210 48,585 -0.08(-2.43%)
Apr 26, 2010 3.270 3.340 3.250 3.290 78,045 -0.01(-0.30%)
Apr 23, 2010 3.270 3.300 3.200 3.300 39,188 +0.00(+0.00%)
Apr 22, 2010 3.280 3.300 3.210 3.300 72,435 +0.00(+0.00%)
Apr 21, 2010 3.300 3.310 3.270 3.300 53,104 +0.00(+0.00%)
Apr 20, 2010 3.280 3.300 3.240 3.300 219,194 +0.04(+1.23%)
Apr 19, 2010 3.260 3.350 3.190 3.260 75,459 +0.00(+0.00%)
Apr 16, 2010 3.290 3.300 3.150 3.260 74,567 -0.03(-0.91%)
Apr 15, 2010 3.290 3.310 3.230 3.290 34,064 -0.01(-0.30%)
Apr 14, 2010 3.300 3.300 3.280 3.300 29,638 +0.00(+0.00%)
Apr 13, 2010 3.300 3.350 3.268 3.300 52,065 -0.02(-0.60%)
Apr 12, 2010 3.290 3.368 3.210 3.320 69,768 +0.04(+1.22%)
Apr 09, 2010 3.210 3.301 3.210 3.280 40,606 +0.05(+1.55%)
Apr 08, 2010 3.250 3.300 3.230 3.230 41,910 -0.04(-1.22%)
Apr 07, 2010 3.300 3.300 3.230 3.270 45,395 -0.03(-0.91%)
Apr 06, 2010 3.350 3.375 3.260 3.300 138,479 +0.00(+0.00%)
Apr 05, 2010 3.290 3.320 3.240 3.300 88,088 +0.02(+0.61%)
Apr 01, 2010 3.210 3.280 3.280 3.280 77,800 +0.09(+2.82%)
Mar 31, 2010 3.350 3.400 3.190 3.190 249,393 -0.19(-5.62%)
Mar 30, 2010 3.380 3.400 3.310 3.380 96,949 +0.02(+0.60%)
Mar 29, 2010 3.430 3.440 3.320 3.360 79,171 -0.02(-0.59%)
Mar 26, 2010 3.360 3.390 3.330 3.380 36,190 +0.05(+1.50%)
Mar 25, 2010 3.270 3.340 3.270 3.330 100,355 +0.07(+2.15%)
Mar 24, 2010 3.290 3.330 3.220 3.260 39,862 -0.05(-1.51%)
Mar 23, 2010 3.310 3.340 3.280 3.310 21,406 -0.02(-0.60%)
Mar 22, 2010 3.310 3.330 3.210 3.330 27,703 +0.00(+0.00%)
Mar 19, 2010 3.330 3.360 3.230 3.330 71,955 +0.02(+0.60%)
Mar 18, 2010 3.330 3.370 3.270 3.310 20,465 -0.05(-1.49%)
Mar 17, 2010 3.320 3.390 3.260 3.360 35,487 +0.04(+1.20%)
Mar 16, 2010 3.370 3.390 3.260 3.320 41,894 -0.05(-1.48%)
Mar 15, 2010 3.350 3.410 3.320 3.370 51,578 -0.06(-1.75%)
Mar 12, 2010 3.420 3.480 3.380 3.430 80,036 +0.03(+0.88%)
Mar 11, 2010 3.290 3.400 3.290 3.400 99,423 +0.08(+2.41%)
Mar 10, 2010 3.290 3.340 3.290 3.320 96,777 +0.02(+0.61%)
Mar 09, 2010 3.160 3.400 3.040 3.300 77,481 +0.18(+5.77%)
Mar 08, 2010 3.220 3.230 3.060 3.120 244,939 -0.09(-2.80%)
Mar 05, 2010 3.210 3.290 3.170 3.210 180,432 +0.01(+0.31%)
Mar 04, 2010 3.300 3.300 3.180 3.200 203,413 +0.00(+0.00%)
Mar 03, 2010 3.330 3.440 3.140 3.200 82,722 -0.12(-3.61%)
Mar 02, 2010 3.430 3.470 3.260 3.320 69,569 -0.08(-2.35%)
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.