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

Amicus Therapeutics (NQ: FOLD )

10.18 -0.07 (-0.73%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 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 30, 2013 3.200 3.280 3.180 3.250 0 +0.03(+0.93%)
Apr 29, 2013 3.170 3.345 3.140 3.220 243,662 +0.06(+1.90%)
Apr 26, 2013 3.430 3.430 3.100 3.160 693,489 -0.27(-7.87%)
Apr 25, 2013 3.320 3.470 3.280 3.430 437,315 +0.11(+3.31%)
Apr 24, 2013 3.250 3.325 3.150 3.320 460,446 +0.08(+2.47%)
Apr 23, 2013 3.100 3.250 3.080 3.240 331,343 +0.17(+5.54%)
Apr 22, 2013 3.170 3.180 2.940 3.070 501,938 -0.04(-1.29%)
Apr 19, 2013 3.000 3.140 2.950 3.110 335,910 +0.08(+2.64%)
Apr 18, 2013 2.860 3.050 2.830 3.030 395,938 +0.20(+7.07%)
Apr 17, 2013 2.940 2.940 2.770 2.830 446,943 -0.07(-2.41%)
Apr 16, 2013 3.030 3.060 2.880 2.900 500,883 -0.10(-3.33%)
Apr 15, 2013 3.120 3.150 2.980 3.000 598,174 -0.15(-4.76%)
Apr 12, 2013 3.180 3.201 3.110 3.150 431,049 +0.00(+0.00%)
Apr 11, 2013 3.150 3.240 3.100 3.150 465,885 +0.00(+0.00%)
Apr 10, 2013 3.100 3.190 3.099 3.150 358,166 +0.05(+1.61%)
Apr 09, 2013 3.050 3.180 3.000 3.100 441,631 +0.05(+1.64%)
Apr 08, 2013 3.100 3.110 3.000 3.050 301,902 -0.05(-1.61%)
Apr 05, 2013 3.130 3.170 3.070 3.100 308,135 -0.06(-1.90%)
Apr 04, 2013 3.290 3.310 3.110 3.160 479,400 -0.13(-3.95%)
Apr 03, 2013 3.080 3.350 3.080 3.290 690,902 +0.20(+6.47%)
Apr 02, 2013 2.990 3.100 2.930 3.090 493,189 +0.11(+3.69%)
Apr 01, 2013 3.170 3.180 2.900 2.980 679,354 -0.19(-5.99%)
Mar 28, 2013 3.100 3.300 3.100 3.170 554,508 +0.08(+2.59%)
Mar 27, 2013 3.080 3.120 3.030 3.090 211,026 +0.00(+0.00%)
Mar 26, 2013 3.140 3.230 3.020 3.090 376,914 -0.05(-1.59%)
Mar 25, 2013 3.240 3.260 3.000 3.140 517,503 -0.10(-3.09%)
Mar 22, 2013 3.230 3.290 3.150 3.240 262,120 +0.01(+0.31%)
Mar 21, 2013 3.370 3.380 3.200 3.230 640,230 -0.15(-4.44%)
Mar 20, 2013 3.380 3.510 3.360 3.380 380,446 +0.00(+0.00%)
Mar 19, 2013 3.440 3.590 3.339 3.380 398,696 -0.07(-2.03%)
Mar 18, 2013 3.310 3.460 3.200 3.450 1,493,898 +0.13(+3.92%)
Mar 15, 2013 3.450 3.520 3.290 3.320 576,767 -0.12(-3.49%)
Mar 14, 2013 3.400 3.490 3.220 3.440 957,786 +0.09(+2.69%)
Mar 13, 2013 3.100 3.390 3.020 3.350 1,119,767 +0.25(+8.06%)
Mar 12, 2013 3.000 3.150 2.980 3.100 870,996 +0.13(+4.38%)
Mar 11, 2013 2.960 3.000 2.910 2.970 777,280 +0.03(+1.02%)
Mar 08, 2013 2.800 2.960 2.790 2.940 899,281 +0.15(+5.38%)
Mar 07, 2013 2.770 2.820 2.770 2.790 474,648 -0.01(-0.36%)
Mar 06, 2013 2.690 2.830 2.690 2.800 818,569 +0.12(+4.48%)
Mar 05, 2013 2.670 2.720 2.620 2.680 568,157 +0.04(+1.52%)
Mar 04, 2013 2.700 2.730 2.600 2.640 604,722 -0.05(-1.86%)
Mar 01, 2013 2.640 2.740 2.620 2.690 374,156 +0.01(+0.37%)
Feb 28, 2013 2.760 2.795 2.640 2.680 1,018,760 -0.07(-2.55%)
Feb 27, 2013 2.770 2.850 2.730 2.750 740,730 -0.02(-0.72%)
Feb 26, 2013 2.650 2.840 2.640 2.770 816,846 -0.02(-0.72%)
Feb 22, 2013 2.850 2.870 2.750 2.790 545,681 -0.06(-2.11%)
Feb 21, 2013 2.780 2.890 2.730 2.850 2,542,710 +0.07(+2.52%)
Feb 20, 2013 2.970 2.970 2.680 2.780 1,647,978 -0.19(-6.40%)
Feb 19, 2013 3.040 3.040 2.935 2.970 1,488,111 +0.08(+2.77%)
Feb 15, 2013 3.890 4.040 2.770 2.890 6,726,626 -1.00(-25.71%)
Feb 14, 2013 3.890 3.970 3.830 3.890 528,000 +0.06(+1.70%)
Feb 13, 2013 3.930 3.940 3.770 3.825 623,757 -0.21(-5.09%)
Feb 12, 2013 3.690 4.040 3.640 4.030 1,171,272 +0.32(+8.63%)
Feb 11, 2013 3.660 3.740 3.630 3.710 492,682 +0.01(+0.27%)
Feb 08, 2013 3.690 3.720 3.620 3.700 238,453 +0.01(+0.27%)
Feb 07, 2013 3.750 3.750 3.630 3.690 590,461 -0.07(-1.86%)
Feb 06, 2013 3.730 3.790 3.690 3.760 265,331 +0.08(+2.17%)
Feb 04, 2013 3.700 3.760 3.571 3.680 774,051 -0.07(-1.87%)
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.