Skip to main content

Amicus Therapeutics (NQ: FOLD )

10.28 +0.11 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.08 17.08 15.05 15.12 22,158 +0.07(+0.47%)
Sep 29, 2008 16.99 16.99 14.82 15.05 22,660 -0.19(-1.25%)
Sep 26, 2008 17.00 17.00 15.08 15.24 17,583 +0.22(+1.46%)
Sep 25, 2008 16.15 16.46 15.01 15.02 25,690 -1.01(-6.30%)
Sep 24, 2008 16.27 17.00 15.67 16.03 7,858 +0.03(+0.19%)
Sep 23, 2008 16.98 17.00 16.00 16.00 10,756 -0.49(-2.97%)
Sep 22, 2008 15.21 16.79 15.21 16.49 19,313 +0.72(+4.57%)
Sep 19, 2008 17.32 17.32 15.05 15.77 90,881 -0.58(-3.55%)
Sep 18, 2008 14.58 16.35 13.80 16.35 27,782 +2.17(+15.30%)
Sep 17, 2008 15.34 15.34 14.00 14.18 12,134 -1.33(-8.58%)
Sep 16, 2008 14.13 15.60 13.51 15.51 17,007 +1.51(+10.79%)
Sep 15, 2008 14.00 14.25 13.51 14.00 30,720 -0.22(-1.55%)
Sep 12, 2008 14.03 14.34 14.00 14.22 8,057 -0.38(-2.60%)
Sep 11, 2008 14.74 14.75 14.23 14.60 15,472 -0.15(-1.02%)
Sep 10, 2008 13.84 14.75 13.73 14.75 14,602 +1.04(+7.59%)
Sep 09, 2008 14.90 14.90 13.68 13.71 45,063 -1.03(-6.99%)
Sep 08, 2008 14.73 15.59 13.55 14.74 18,465 +0.90(+6.50%)
Sep 05, 2008 13.76 13.99 13.67 13.84 15,222 -0.17(-1.21%)
Sep 04, 2008 13.75 14.06 13.62 14.01 10,916 +0.23(+1.67%)
Sep 03, 2008 14.00 14.00 13.70 13.78 13,161 -0.08(-0.58%)
Sep 02, 2008 14.18 14.18 13.59 13.86 12,652 -0.09(-0.65%)
Aug 29, 2008 13.86 13.97 13.75 13.95 8,134 -0.20(-1.41%)
Aug 28, 2008 13.77 14.15 13.75 14.15 11,391 +0.08(+0.57%)
Aug 27, 2008 13.87 14.07 13.85 14.07 7,076 +0.06(+0.43%)
Aug 26, 2008 13.72 14.01 13.55 14.01 31,501 +0.09(+0.65%)
Aug 25, 2008 13.85 14.06 13.57 13.92 11,100 +0.07(+0.51%)
Aug 22, 2008 13.54 13.96 13.33 13.85 9,864 +0.36(+2.67%)
Aug 21, 2008 13.69 14.13 13.00 13.49 18,255 -0.30(-2.18%)
Aug 20, 2008 14.05 14.05 13.29 13.79 12,659 -0.26(-1.85%)
Aug 19, 2008 14.82 14.82 13.30 14.05 22,708 -0.97(-6.46%)
Aug 18, 2008 16.26 16.26 14.70 15.02 17,906 -1.35(-8.25%)
Aug 15, 2008 17.30 17.30 16.26 16.37 23,763 -0.53(-3.14%)
Aug 14, 2008 17.13 17.31 16.63 16.90 117,687 -0.59(-3.37%)
Aug 13, 2008 17.95 17.99 17.31 17.49 39,202 -0.46(-2.56%)
Aug 12, 2008 16.55 18.00 16.08 17.95 53,002 +0.48(+2.75%)
Aug 11, 2008 16.89 17.62 16.07 17.47 25,317 +0.65(+3.86%)
Aug 08, 2008 16.87 16.97 16.13 16.82 13,796 +0.54(+3.32%)
Aug 07, 2008 16.19 16.75 16.07 16.28 37,456 -0.43(-2.57%)
Aug 06, 2008 15.76 16.85 15.29 16.71 35,628 +1.12(+7.18%)
Aug 05, 2008 15.59 15.69 15.25 15.59 21,361 +0.09(+0.58%)
Aug 04, 2008 15.50 15.59 15.00 15.50 35,034 -0.11(-0.70%)
Aug 01, 2008 15.15 15.67 15.03 15.61 17,556 +0.11(+0.71%)
Jul 31, 2008 15.09 15.78 15.09 15.50 45,355 +0.49(+3.26%)
Jul 30, 2008 15.42 15.64 14.90 15.01 38,413 -0.55(-3.53%)
Jul 29, 2008 15.56 15.56 15.02 15.56 15,616 +0.31(+2.03%)
Jul 28, 2008 15.14 15.28 14.51 15.25 36,518 -0.04(-0.26%)
Jul 25, 2008 15.01 16.00 15.01 15.29 13,658 +0.13(+0.86%)
Jul 24, 2008 14.92 15.60 14.73 15.16 29,769 +0.34(+2.29%)
Jul 23, 2008 15.24 15.30 14.81 14.82 12,441 -0.27(-1.79%)
Jul 22, 2008 14.66 15.10 14.66 15.09 41,307 +0.58(+4.00%)
Jul 21, 2008 14.25 14.65 14.00 14.51 33,554 +0.45(+3.20%)
Jul 18, 2008 13.68 14.07 12.60 14.06 42,676 +0.40(+2.93%)
Jul 17, 2008 13.36 13.66 13.13 13.66 8,391 +0.45(+3.41%)
Jul 16, 2008 13.00 13.37 12.95 13.21 16,309 +0.13(+0.99%)
Jul 15, 2008 12.43 13.18 12.43 13.08 34,708 +0.48(+3.81%)
Jul 14, 2008 12.55 12.78 12.37 12.60 8,420 +0.05(+0.40%)
Jul 11, 2008 11.57 12.56 11.57 12.55 40,933 +0.46(+3.80%)
Jul 10, 2008 11.65 12.10 11.35 12.09 15,613 +0.42(+3.60%)
Jul 09, 2008 11.64 11.86 11.64 11.67 9,983 -0.29(-2.42%)
Jul 08, 2008 11.21 11.97 11.06 11.96 22,448 +0.75(+6.69%)
Jul 07, 2008 11.14 11.32 10.69 11.21 14,172 +0.23(+2.09%)
Jul 04, 2008 10.56 11.03 10.52 10.98 7,279 +0.00(+0.00%)
Jul 03, 2008 10.56 11.03 10.52 10.98 7,279 -0.05(-0.45%)
Jul 02, 2008 10.84 11.74 10.84 11.03 15,783 +0.22(+2.04%)
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.