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

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
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 (%)
Feb 27, 2009 9.120 9.160 6.260 8.060 130,202 -1.45(-15.25%)
Feb 26, 2009 9.670 9.670 9.260 9.510 12,924 +0.31(+3.37%)
Feb 25, 2009 9.700 9.700 9.090 9.200 9,850 -0.84(-8.37%)
Feb 24, 2009 10.34 10.34 9.710 10.04 7,648 +0.39(+4.04%)
Feb 23, 2009 10.35 10.35 9.650 9.650 4,050 -0.65(-6.31%)
Feb 20, 2009 9.760 10.59 9.730 10.30 9,597 +0.39(+3.94%)
Feb 19, 2009 9.210 10.10 9.210 9.910 7,339 +0.83(+9.14%)
Feb 18, 2009 9.100 9.240 8.800 9.080 17,727 -0.02(-0.22%)
Feb 17, 2009 9.100 9.240 9.100 9.100 3,745 -0.06(-0.66%)
Feb 13, 2009 9.600 9.600 9.030 9.160 2,526 -0.40(-4.18%)
Feb 12, 2009 9.580 9.800 8.990 9.560 7,258 +0.46(+5.05%)
Feb 11, 2009 9.520 9.540 9.000 9.100 9,047 -0.25(-2.67%)
Feb 10, 2009 10.90 10.97 9.200 9.350 18,039 -1.64(-14.92%)
Feb 09, 2009 12.19 12.25 10.99 10.99 15,715 -1.28(-10.43%)
Feb 06, 2009 11.12 12.30 11.12 12.27 16,957 +0.30(+2.51%)
Feb 05, 2009 11.12 11.99 11.10 11.97 7,051 +0.66(+5.84%)
Feb 04, 2009 10.13 11.60 10.01 11.31 9,672 +0.95(+9.17%)
Feb 03, 2009 9.270 10.45 9.270 10.36 63,084 +1.14(+12.36%)
Feb 02, 2009 8.480 9.400 8.470 9.220 11,448 +0.53(+6.10%)
Jan 30, 2009 8.740 8.890 8.690 8.690 15,990 +0.01(+0.12%)
Jan 29, 2009 8.400 8.960 8.400 8.680 12,122 +0.21(+2.48%)
Jan 28, 2009 8.770 9.120 8.430 8.470 19,367 -0.19(-2.19%)
Jan 27, 2009 8.850 9.000 8.290 8.660 17,942 -0.19(-2.15%)
Jan 26, 2009 8.330 9.000 8.330 8.850 16,437 +0.77(+9.53%)
Jan 23, 2009 8.050 8.390 8.000 8.080 6,087 -0.17(-2.06%)
Jan 22, 2009 8.350 8.580 8.210 8.250 3,959 +0.23(+2.87%)
Jan 21, 2009 7.760 8.100 7.750 8.020 35,800 +0.24(+3.08%)
Jan 20, 2009 7.830 7.970 7.670 7.780 18,184 -0.13(-1.64%)
Jan 16, 2009 7.780 8.040 7.500 7.910 5,582 +0.20(+2.59%)
Jan 15, 2009 7.680 7.910 7.400 7.710 11,158 +0.23(+3.07%)
Jan 14, 2009 8.000 8.000 7.450 7.480 50,775 -0.52(-6.50%)
Jan 13, 2009 7.930 8.000 7.790 8.000 50,582 +0.04(+0.50%)
Jan 12, 2009 7.600 8.010 7.440 7.960 127,131 +0.36(+4.74%)
Jan 09, 2009 7.920 7.920 7.600 7.600 7,469 -0.41(-5.12%)
Jan 08, 2009 8.030 8.050 7.960 8.010 12,719 +0.01(+0.12%)
Jan 07, 2009 8.000 8.500 7.930 8.000 18,813 +0.00(+0.00%)
Jan 06, 2009 8.070 8.490 7.880 8.000 86,658 +0.00(+0.00%)
Jan 05, 2009 7.990 8.000 7.930 8.000 13,272 +0.00(+0.00%)
Jan 02, 2009 7.850 8.000 7.850 8.000 3,673 +0.02(+0.25%)
Dec 31, 2008 8.030 8.030 7.550 7.980 159,050 -0.02(-0.25%)
Dec 30, 2008 7.880 8.000 7.880 8.000 33,990 +0.24(+3.09%)
Dec 29, 2008 7.750 7.980 7.620 7.760 6,844 -0.22(-2.76%)
Dec 26, 2008 7.930 8.050 7.930 7.980 2,465 -0.02(-0.25%)
Dec 24, 2008 8.490 8.490 7.950 8.000 3,000 +0.06(+0.76%)
Dec 23, 2008 7.860 8.030 7.690 7.940 47,512 +0.13(+1.66%)
Dec 22, 2008 7.870 8.140 7.600 7.810 7,782 -0.09(-1.14%)
Dec 19, 2008 7.940 8.000 7.500 7.900 25,786 +0.40(+5.33%)
Dec 18, 2008 7.990 7.990 7.500 7.500 4,571 -0.40(-5.06%)
Dec 17, 2008 7.540 8.250 7.540 7.900 6,538 -0.11(-1.37%)
Dec 16, 2008 7.900 8.010 7.500 8.010 12,802 +0.23(+2.96%)
Dec 15, 2008 7.940 8.040 7.580 7.780 4,521 -0.13(-1.64%)
Dec 12, 2008 7.700 7.910 7.700 7.910 7,758 +0.26(+3.40%)
Dec 11, 2008 7.840 8.050 7.530 7.650 7,964 -0.43(-5.32%)
Dec 10, 2008 7.650 8.110 7.650 8.080 17,885 +0.16(+2.02%)
Dec 09, 2008 8.000 8.450 7.870 7.920 13,440 -0.13(-1.61%)
Dec 08, 2008 8.260 8.690 7.900 8.050 21,524 +0.00(+0.00%)
Dec 05, 2008 7.960 8.050 7.160 8.050 12,410 +0.00(+0.00%)
Dec 04, 2008 7.880 8.270 7.880 8.050 3,255 +0.07(+0.88%)
Dec 03, 2008 8.330 8.490 7.840 7.980 10,305 -0.52(-6.12%)
Dec 02, 2008 7.900 8.500 7.890 8.500 8,850 +0.52(+6.52%)
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.