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 (%)
Jul 31, 2009 11.16 11.64 11.02 11.39 21,841 +0.15(+1.33%)
Jul 30, 2009 11.08 11.45 10.91 11.24 25,909 +0.33(+3.02%)
Jul 29, 2009 11.32 11.32 10.21 10.91 12,306 +0.08(+0.74%)
Jul 28, 2009 10.60 11.29 10.13 10.83 16,904 +0.13(+1.21%)
Jul 27, 2009 10.77 10.77 10.55 10.70 47,362 -0.37(-3.34%)
Jul 24, 2009 11.25 12.04 10.21 11.07 30,389 -0.23(-2.04%)
Jul 23, 2009 11.16 11.79 11.00 11.30 240,662 +0.10(+0.89%)
Jul 22, 2009 10.63 11.37 10.36 11.20 26,758 +0.55(+5.16%)
Jul 21, 2009 10.37 10.70 10.08 10.65 30,847 +0.18(+1.72%)
Jul 20, 2009 10.46 10.93 10.28 10.47 18,417 +0.09(+0.87%)
Jul 17, 2009 10.64 10.64 10.35 10.38 120,253 -0.23(-2.17%)
Jul 16, 2009 10.77 10.77 10.01 10.61 23,086 -0.18(-1.67%)
Jul 15, 2009 10.49 10.89 10.20 10.79 38,981 +0.39(+3.75%)
Jul 14, 2009 10.19 10.44 9.870 10.40 19,934 +0.18(+1.76%)
Jul 13, 2009 10.02 10.22 9.580 10.22 23,353 +0.25(+2.51%)
Jul 10, 2009 9.940 10.52 9.650 9.970 24,767 +0.00(+0.00%)
Jul 09, 2009 10.91 10.96 9.850 9.970 29,195 -0.84(-7.77%)
Jul 08, 2009 10.97 12.49 9.850 10.81 86,941 -0.08(-0.73%)
Jul 07, 2009 11.41 11.96 10.63 10.89 34,451 -0.48(-4.22%)
Jul 06, 2009 10.61 11.85 9.930 11.37 72,582 +0.75(+7.06%)
Jul 02, 2009 11.24 11.24 10.62 10.62 36,899 -0.96(-8.29%)
Jul 01, 2009 11.62 11.92 11.20 11.58 32,883 +0.13(+1.14%)
Jun 30, 2009 11.22 13.50 11.22 11.45 88,442 +0.27(+2.42%)
Jun 29, 2009 10.62 11.32 10.16 11.18 44,708 +0.31(+2.85%)
Jun 26, 2009 9.150 11.06 8.500 10.87 1,491,065 +1.68(+18.28%)
Jun 25, 2009 9.190 9.250 8.875 9.190 43,473 +0.20(+2.22%)
Jun 24, 2009 8.940 9.000 8.550 8.990 34,847 +0.14(+1.58%)
Jun 23, 2009 8.070 8.910 8.070 8.850 15,556 +0.69(+8.46%)
Jun 22, 2009 7.790 8.240 7.750 8.160 15,470 +0.35(+4.48%)
Jun 19, 2009 7.980 8.057 7.667 7.810 20,591 -0.09(-1.14%)
Jun 18, 2009 8.190 8.340 7.750 7.900 17,852 -0.29(-3.54%)
Jun 17, 2009 7.780 8.190 7.380 8.190 41,638 +0.40(+5.13%)
Jun 16, 2009 7.850 7.920 7.260 7.790 28,078 -0.08(-1.02%)
Jun 15, 2009 7.250 7.970 7.250 7.870 65,260 +0.38(+5.07%)
Jun 12, 2009 7.370 7.910 6.900 7.490 41,072 +0.06(+0.81%)
Jun 11, 2009 7.160 7.930 7.030 7.430 15,317 +0.28(+3.92%)
Jun 10, 2009 7.220 7.590 7.010 7.150 24,802 -0.02(-0.28%)
Jun 09, 2009 7.110 7.400 7.010 7.170 17,419 +0.08(+1.13%)
Jun 08, 2009 7.010 7.160 7.000 7.090 26,769 +0.03(+0.42%)
Jun 05, 2009 7.070 7.090 6.910 7.060 13,045 +0.03(+0.43%)
Jun 04, 2009 7.090 7.260 6.850 7.030 6,813 -0.03(-0.42%)
Jun 03, 2009 6.950 7.070 6.750 7.060 18,576 +0.09(+1.29%)
Jun 02, 2009 6.830 7.640 6.580 6.970 21,817 +0.14(+2.05%)
Jun 01, 2009 6.780 7.430 6.720 6.830 31,613 +0.19(+2.86%)
May 29, 2009 6.790 7.660 6.630 6.640 28,259 -0.11(-1.63%)
May 28, 2009 6.760 6.980 6.750 6.750 8,390 -0.15(-2.17%)
May 27, 2009 6.900 7.050 6.900 6.900 14,128 -0.05(-0.72%)
May 26, 2009 6.750 7.550 6.750 6.950 25,024 +0.24(+3.58%)
May 22, 2009 7.140 8.440 6.440 6.710 19,721 -0.41(-5.76%)
May 21, 2009 7.180 7.570 6.900 7.120 20,768 -0.39(-5.19%)
May 20, 2009 8.020 8.050 7.090 7.510 32,246 -0.43(-5.42%)
May 19, 2009 8.240 8.540 7.940 7.940 16,163 +0.10(+1.28%)
May 18, 2009 7.580 8.080 7.010 7.840 19,937 +0.98(+14.29%)
May 15, 2009 7.790 8.320 6.850 6.860 13,230 -0.78(-10.21%)
May 14, 2009 7.200 7.700 6.990 7.640 18,067 +0.56(+7.91%)
May 13, 2009 7.800 7.800 7.080 7.080 15,984 -0.69(-8.88%)
May 12, 2009 7.560 8.010 7.520 7.770 8,809 +0.27(+3.60%)
May 11, 2009 7.870 7.870 7.500 7.500 17,963 -0.18(-2.34%)
May 08, 2009 8.340 8.630 7.680 7.680 15,040 -0.54(-6.57%)
May 07, 2009 8.520 8.520 8.110 8.220 10,824 -0.19(-2.26%)
May 06, 2009 8.690 8.690 8.320 8.410 16,884 -0.21(-2.44%)
May 05, 2009 8.770 8.770 8.500 8.620 94,353 -0.04(-0.46%)
May 04, 2009 8.620 8.840 8.590 8.660 9,327 -0.11(-1.25%)
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.