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

Amicus Therapeutics (NQ: FOLD )

10.71 -0.11 (-1.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2012 5.940 6.000 5.680 5.720 1,352,619 -0.16(-2.72%)
Nov 29, 2012 5.820 5.910 5.610 5.880 1,174,170 +0.12(+2.08%)
Nov 28, 2012 5.750 6.050 5.600 5.760 1,754,804 +0.25(+4.54%)
Nov 27, 2012 4.930 5.540 4.930 5.510 1,298,301 +0.60(+12.22%)
Nov 26, 2012 4.890 4.930 4.710 4.910 490,135 +0.01(+0.20%)
Nov 23, 2012 4.810 4.900 4.761 4.900 257,311 +0.14(+2.94%)
Nov 21, 2012 4.600 4.780 4.580 4.760 575,391 +0.17(+3.70%)
Nov 20, 2012 4.480 4.640 4.450 4.590 674,061 +0.12(+2.68%)
Nov 19, 2012 4.480 4.570 4.395 4.470 695,265 +0.01(+0.24%)
Nov 16, 2012 4.330 4.500 4.330 4.459 494,276 +0.13(+2.99%)
Nov 15, 2012 4.490 4.630 4.330 4.330 543,579 -0.15(-3.35%)
Nov 14, 2012 4.470 4.670 4.440 4.480 325,551 +0.03(+0.67%)
Nov 13, 2012 4.730 4.750 4.400 4.450 723,875 -0.27(-5.72%)
Nov 12, 2012 5.010 5.010 4.700 4.720 490,196 -0.15(-3.08%)
Nov 09, 2012 4.790 5.050 4.780 4.870 729,168 +0.10(+2.10%)
Nov 08, 2012 4.470 4.800 4.380 4.770 742,764 +0.33(+7.43%)
Nov 07, 2012 4.640 4.660 4.260 4.440 817,473 -0.21(-4.52%)
Nov 06, 2012 5.310 5.310 4.640 4.650 906,474 -0.47(-9.17%)
Nov 05, 2012 5.260 5.600 5.120 5.120 406,070 +0.12(+2.40%)
Nov 02, 2012 5.110 5.250 4.970 5.000 319,209 -0.17(-3.29%)
Nov 01, 2012 5.270 5.360 5.080 5.170 358,453 +0.10(+1.97%)
Oct 31, 2012 5.300 5.450 5.050 5.070 366,761 -0.13(-2.50%)
Oct 26, 2012 5.220 5.200 5.200 5.200 253,500 -0.04(-0.76%)
Oct 25, 2012 5.540 5.650 5.220 5.240 506,113 -0.25(-4.55%)
Oct 24, 2012 5.690 5.690 5.460 5.490 353,130 -0.13(-2.31%)
Oct 23, 2012 5.770 5.795 5.550 5.620 624,264 -0.24(-4.10%)
Oct 19, 2012 6.010 6.060 5.850 5.860 350,509 -0.22(-3.62%)
Oct 18, 2012 6.260 6.260 6.030 6.080 259,599 -0.17(-2.72%)
Oct 17, 2012 6.410 6.420 6.160 6.250 551,242 -0.15(-2.34%)
Oct 16, 2012 6.460 6.500 6.210 6.400 340,003 -0.02(-0.31%)
Oct 15, 2012 6.540 6.570 6.320 6.420 711,229 -0.05(-0.77%)
Oct 12, 2012 6.480 6.820 6.220 6.470 1,517,160 +0.02(+0.31%)
Oct 11, 2012 6.140 6.480 5.835 6.450 2,442,252 +0.83(+14.77%)
Oct 10, 2012 5.600 5.710 5.520 5.620 840,531 +0.07(+1.26%)
Oct 09, 2012 5.640 6.150 5.450 5.550 1,915,999 +0.38(+7.35%)
Oct 08, 2012 5.000 5.300 5.000 5.170 588,637 +0.18(+3.61%)
Oct 05, 2012 5.070 5.140 4.970 4.990 243,469 -0.01(-0.20%)
Oct 04, 2012 5.000 5.080 4.940 5.000 177,501 +0.02(+0.40%)
Oct 03, 2012 5.000 5.070 4.925 4.980 138,988 +0.01(+0.20%)
Oct 02, 2012 5.220 5.280 4.950 4.970 337,581 -0.20(-3.87%)
Oct 01, 2012 5.230 5.380 5.120 5.170 90,510 -0.03(-0.58%)
Sep 28, 2012 5.310 5.360 5.180 5.200 94,588 -0.13(-2.44%)
Sep 27, 2012 5.320 5.410 5.280 5.330 68,676 +0.03(+0.57%)
Sep 26, 2012 5.610 5.720 5.280 5.300 122,102 -0.27(-4.85%)
Sep 25, 2012 5.350 5.740 5.350 5.570 153,714 +0.01(+0.18%)
Sep 24, 2012 5.470 5.630 5.380 5.560 181,694 +0.06(+1.09%)
Sep 21, 2012 5.600 5.700 5.390 5.500 301,589 -0.03(-0.54%)
Sep 20, 2012 5.600 5.660 5.450 5.530 147,664 -0.09(-1.60%)
Sep 19, 2012 5.320 5.670 5.320 5.620 279,631 +0.35(+6.64%)
Sep 18, 2012 5.120 5.280 5.120 5.270 146,984 +0.13(+2.53%)
Sep 17, 2012 5.070 5.205 5.000 5.140 159,689 +0.02(+0.39%)
Sep 14, 2012 5.090 5.230 5.040 5.120 175,849 +0.05(+0.99%)
Sep 13, 2012 5.000 5.100 5.000 5.070 214,443 +0.08(+1.60%)
Sep 12, 2012 5.040 5.099 4.930 4.990 128,892 -0.05(-0.99%)
Sep 11, 2012 5.230 5.230 5.020 5.040 135,813 -0.18(-3.45%)
Sep 10, 2012 5.120 5.270 5.050 5.220 243,448 +0.01(+0.19%)
Sep 07, 2012 5.110 5.280 5.110 5.210 111,486 +0.12(+2.36%)
Sep 06, 2012 5.080 5.150 5.000 5.090 134,003 +0.05(+0.99%)
Sep 05, 2012 5.000 5.060 4.930 5.040 155,109 +0.03(+0.60%)
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.