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

Amicus Therapeutics (NQ: FOLD )

10.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Nov 02, 2009 3.880 4.200 3.880 4.180 339,799 +0.34(+8.85%)
Oct 30, 2009 4.090 4.090 3.681 3.840 574,160 -0.37(-8.79%)
Oct 29, 2009 4.230 4.290 4.080 4.210 351,734 +0.03(+0.72%)
Oct 28, 2009 4.280 4.315 4.100 4.180 277,813 -0.09(-2.11%)
Oct 27, 2009 4.300 4.610 4.180 4.270 300,333 -0.03(-0.70%)
Oct 26, 2009 4.220 4.410 4.220 4.300 105,111 +0.10(+2.38%)
Oct 23, 2009 4.110 4.260 4.100 4.200 76,212 -0.05(-1.18%)
Oct 22, 2009 4.280 4.340 4.230 4.250 41,661 -0.05(-1.16%)
Oct 21, 2009 4.270 4.369 4.230 4.300 71,407 +0.01(+0.23%)
Oct 20, 2009 4.340 4.450 4.280 4.290 120,027 -0.06(-1.38%)
Oct 19, 2009 4.600 4.600 4.330 4.350 193,559 -0.13(-2.90%)
Oct 16, 2009 4.680 4.730 4.460 4.480 95,297 -0.20(-4.27%)
Oct 15, 2009 4.690 4.750 4.660 4.680 55,677 -0.07(-1.47%)
Oct 14, 2009 4.820 4.946 4.710 4.750 111,163 +0.00(+0.00%)
Oct 13, 2009 4.860 5.030 4.710 4.750 126,064 -0.11(-2.26%)
Oct 12, 2009 4.900 5.030 4.860 4.860 33,136 -0.02(-0.41%)
Oct 09, 2009 5.000 5.055 4.790 4.880 88,354 -0.09(-1.81%)
Oct 08, 2009 5.080 5.100 4.840 4.970 198,797 -0.07(-1.39%)
Oct 07, 2009 5.260 5.290 4.950 5.040 250,237 -0.22(-4.18%)
Oct 06, 2009 5.820 5.820 5.120 5.260 255,942 -0.30(-5.40%)
Oct 05, 2009 6.200 6.430 5.550 5.560 850,565 -2.94(-34.59%)
Oct 02, 2009 8.270 9.050 8.270 8.500 85,500 +0.17(+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.