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

Amicus Therapeutics (NQ: FOLD )

10.43 +0.44 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 3.860 3.950 3.760 3.770 29,420 -0.08(-2.08%)
Jan 28, 2010 3.940 3.940 3.770 3.850 43,822 -0.07(-1.79%)
Jan 27, 2010 3.740 3.960 3.740 3.920 62,918 +0.16(+4.26%)
Jan 26, 2010 3.840 3.970 3.740 3.760 43,019 -0.10(-2.59%)
Jan 25, 2010 3.970 3.970 3.750 3.860 53,008 -0.07(-1.78%)
Jan 22, 2010 3.790 3.990 3.790 3.930 52,152 +0.14(+3.69%)
Jan 21, 2010 3.920 4.090 3.740 3.790 46,738 -0.13(-3.32%)
Jan 20, 2010 3.940 3.990 3.850 3.920 28,686 -0.06(-1.51%)
Jan 19, 2010 3.940 4.000 3.750 3.980 47,975 +0.07(+1.79%)
Jan 15, 2010 3.880 3.910 3.910 3.910 61,700 +0.08(+2.09%)
Jan 14, 2010 3.950 3.950 3.796 3.830 56,988 -0.04(-1.03%)
Jan 13, 2010 3.960 3.960 3.660 3.870 82,381 -0.09(-2.27%)
Jan 12, 2010 4.000 4.090 3.850 3.960 296,634 -0.14(-3.41%)
Jan 11, 2010 3.840 4.470 3.820 4.100 278,444 +0.32(+8.47%)
Jan 08, 2010 3.750 3.830 3.670 3.780 31,492 +0.01(+0.27%)
Jan 07, 2010 3.730 3.890 3.700 3.770 16,875 +0.04(+1.07%)
Jan 06, 2010 3.760 3.920 3.700 3.730 48,453 -0.06(-1.58%)
Jan 05, 2010 3.850 3.850 3.770 3.790 17,918 -0.05(-1.30%)
Jan 04, 2010 4.030 4.070 3.700 3.840 113,529 -0.13(-3.27%)
Dec 31, 2009 3.810 3.970 3.970 3.970 357,500 +0.15(+3.93%)
Dec 30, 2009 3.860 3.860 3.690 3.820 22,190 -0.07(-1.80%)
Dec 29, 2009 3.890 3.890 3.810 3.890 23,501 +0.00(+0.00%)
Dec 28, 2009 3.880 3.910 3.710 3.890 15,822 +0.01(+0.26%)
Dec 24, 2009 3.850 3.970 3.730 3.880 2,560 +0.06(+1.57%)
Dec 23, 2009 3.720 3.870 3.510 3.820 14,690 +0.12(+3.24%)
Dec 22, 2009 3.880 3.890 3.700 3.700 44,211 -0.18(-4.64%)
Dec 21, 2009 3.500 3.950 3.500 3.880 38,471 +0.47(+13.78%)
Dec 18, 2009 3.520 3.620 3.390 3.410 123,685 -0.12(-3.40%)
Dec 17, 2009 3.770 3.890 3.530 3.530 22,668 -0.27(-7.11%)
Dec 16, 2009 3.850 3.850 3.700 3.800 20,447 -0.04(-1.04%)
Dec 15, 2009 3.840 3.980 3.840 3.840 25,543 +0.00(+0.00%)
Dec 14, 2009 3.780 3.870 3.780 3.840 9,532 +0.09(+2.40%)
Dec 11, 2009 3.820 3.820 3.690 3.750 9,558 -0.07(-1.83%)
Dec 10, 2009 3.990 3.990 3.810 3.820 11,048 -0.17(-4.26%)
Dec 09, 2009 3.830 3.990 3.610 3.990 24,554 +0.17(+4.45%)
Dec 08, 2009 4.000 4.000 3.730 3.820 17,957 -0.17(-4.26%)
Dec 07, 2009 4.000 4.000 3.900 3.990 37,124 +0.01(+0.25%)
Dec 04, 2009 4.110 4.110 3.770 3.980 33,882 +0.03(+0.76%)
Dec 03, 2009 3.990 4.020 3.750 3.950 38,226 -0.05(-1.25%)
Dec 02, 2009 3.570 4.000 3.570 4.000 53,815 +0.41(+11.42%)
Dec 01, 2009 3.500 3.660 3.500 3.590 49,386 +0.23(+6.85%)
Nov 30, 2009 3.510 3.520 3.210 3.360 171,874 -0.14(-4.00%)
Nov 27, 2009 3.670 3.750 3.500 3.500 32,185 -0.24(-6.42%)
Nov 25, 2009 3.910 3.960 3.740 3.740 12,135 -0.16(-4.10%)
Nov 24, 2009 3.950 3.980 3.870 3.900 20,681 -0.04(-1.02%)
Nov 23, 2009 3.860 4.010 3.860 3.940 41,351 +0.11(+2.87%)
Nov 20, 2009 3.940 4.030 3.760 3.830 41,823 -0.15(-3.77%)
Nov 19, 2009 4.030 4.030 3.910 3.980 40,669 -0.06(-1.49%)
Nov 18, 2009 4.070 4.140 3.970 4.040 50,308 -0.03(-0.74%)
Nov 17, 2009 4.180 4.180 3.980 4.070 27,155 -0.09(-2.16%)
Nov 16, 2009 4.020 4.170 4.020 4.160 22,788 +0.15(+3.74%)
Nov 13, 2009 4.080 4.090 3.940 4.010 39,608 +0.00(+0.00%)
Nov 12, 2009 4.280 4.280 4.010 4.010 64,128 -0.29(-6.74%)
Nov 11, 2009 4.290 4.300 4.180 4.300 22,627 +0.05(+1.18%)
Nov 10, 2009 4.260 4.340 4.210 4.250 46,313 -0.03(-0.70%)
Nov 09, 2009 4.290 4.300 4.150 4.280 75,585 +0.13(+3.13%)
Nov 06, 2009 4.270 4.310 4.150 4.150 25,533 -0.15(-3.49%)
Nov 05, 2009 4.140 4.300 4.050 4.300 165,021 +0.20(+4.88%)
Nov 04, 2009 4.270 4.300 4.090 4.100 71,802 -0.14(-3.30%)
Nov 03, 2009 4.140 4.559 4.090 4.240 490,359 +0.06(+1.44%)
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.