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

Amicus Therapeutics (NQ: FOLD )

10.49 +0.16 (+1.60%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 19, 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 28, 2014 8.210 8.300 7.840 7.930 1,271,609 -0.20(-2.46%)
Nov 26, 2014 7.820 8.130 8.130 8.130 2,491,700 +0.18(+2.26%)
Nov 25, 2014 7.700 8.000 7.520 7.950 2,860,645 +0.27(+3.52%)
Nov 24, 2014 6.990 7.880 6.910 7.680 5,297,472 +0.71(+10.27%)
Nov 21, 2014 7.110 7.180 6.850 6.965 1,271,677 -0.00(-0.07%)
Nov 20, 2014 6.500 7.055 6.500 6.970 3,984,654 +0.44(+6.74%)
Nov 19, 2014 6.650 7.050 6.380 6.530 10,726,100 -0.22(-3.26%)
Nov 18, 2014 6.470 6.870 6.230 6.750 3,580,430 +0.05(+0.75%)
Nov 17, 2014 6.290 7.100 6.220 6.700 5,925,896 +1.01(+17.75%)
Nov 14, 2014 5.840 5.890 5.610 5.690 712,670 -0.18(-3.07%)
Nov 13, 2014 6.120 6.239 5.870 5.870 700,127 -0.26(-4.24%)
Nov 12, 2014 6.080 6.210 6.020 6.130 451,364 +0.02(+0.41%)
Nov 11, 2014 6.210 6.500 6.080 6.105 707,277 -0.09(-1.53%)
Nov 10, 2014 5.700 6.310 5.647 6.200 1,902,028 +0.48(+8.39%)
Nov 07, 2014 5.800 5.840 5.560 5.720 1,677,201 -0.16(-2.72%)
Nov 06, 2014 5.750 5.890 5.650 5.880 935,970 +0.13(+2.26%)
Nov 05, 2014 5.750 5.800 5.640 5.750 781,379 +0.00(+0.00%)
Nov 04, 2014 5.860 5.860 5.725 5.750 791,280 -0.01(-0.17%)
Nov 03, 2014 5.820 5.830 5.720 5.760 541,754 -0.04(-0.69%)
Oct 31, 2014 5.840 5.880 5.680 5.800 1,082,278 +0.12(+2.11%)
Oct 30, 2014 5.510 5.810 5.510 5.680 1,820,595 +0.16(+2.90%)
Oct 29, 2014 5.460 5.610 5.370 5.520 1,643,030 +0.02(+0.36%)
Oct 28, 2014 5.310 5.630 5.220 5.500 4,657,096 -0.23(-4.01%)
Oct 27, 2014 5.880 5.940 5.620 5.730 657,109 -0.21(-3.54%)
Oct 24, 2014 5.810 6.020 5.760 5.940 621,592 +0.13(+2.24%)
Oct 23, 2014 5.740 5.930 5.600 5.810 826,753 +0.18(+3.20%)
Oct 22, 2014 5.810 5.850 5.590 5.630 974,703 -0.19(-3.26%)
Oct 21, 2014 6.070 6.070 5.740 5.820 670,250 -0.12(-2.02%)
Oct 20, 2014 5.660 6.120 5.660 5.940 674,803 +0.33(+5.88%)
Oct 17, 2014 5.820 5.875 5.540 5.610 653,985 -0.05(-0.88%)
Oct 16, 2014 5.520 5.760 5.340 5.660 626,662 -0.06(-1.05%)
Oct 15, 2014 5.220 5.750 5.130 5.720 975,505 +0.33(+6.12%)
Oct 14, 2014 5.740 5.850 5.330 5.390 1,513,380 -0.28(-4.94%)
Oct 13, 2014 6.150 6.180 5.570 5.670 1,301,674 -0.53(-8.55%)
Oct 10, 2014 6.320 6.480 6.050 6.200 856,572 -0.16(-2.52%)
Oct 09, 2014 6.510 6.720 6.300 6.360 722,446 -0.24(-3.64%)
Oct 08, 2014 6.180 6.620 6.080 6.600 1,078,651 +0.40(+6.45%)
Oct 07, 2014 6.410 6.420 6.150 6.200 852,467 -0.23(-3.58%)
Oct 06, 2014 7.020 7.080 6.390 6.430 1,248,955 -0.54(-7.75%)
Oct 03, 2014 6.570 7.080 6.550 6.970 2,599,766 +0.41(+6.25%)
Oct 02, 2014 5.920 6.700 5.880 6.560 2,158,629 +0.65(+11.00%)
Oct 01, 2014 5.930 5.970 5.660 5.910 1,206,089 -0.04(-0.67%)
Sep 30, 2014 6.110 6.170 5.855 5.950 1,013,314 -0.14(-2.30%)
Sep 29, 2014 6.350 6.388 5.880 6.090 1,557,539 -0.41(-6.31%)
Sep 26, 2014 6.260 6.540 6.160 6.500 677,730 +0.26(+4.17%)
Sep 25, 2014 6.490 6.600 6.220 6.240 563,431 -0.25(-3.85%)
Sep 24, 2014 6.350 6.500 6.315 6.490 711,719 +0.12(+1.88%)
Sep 23, 2014 6.220 6.500 6.130 6.370 736,700 +0.11(+1.76%)
Sep 22, 2014 6.540 6.580 6.150 6.260 1,234,222 -0.35(-5.30%)
Sep 19, 2014 6.780 6.820 6.370 6.610 1,230,443 -0.09(-1.34%)
Sep 18, 2014 6.900 6.920 6.600 6.700 987,842 -0.20(-2.90%)
Sep 17, 2014 6.700 7.070 6.641 6.900 1,333,094 +0.19(+2.83%)
Sep 16, 2014 6.720 6.810 6.470 6.710 1,008,276 -0.06(-0.89%)
Sep 15, 2014 6.680 6.900 6.470 6.770 1,629,155 +0.05(+0.74%)
Sep 12, 2014 7.000 7.000 6.650 6.720 1,665,659 -0.32(-4.55%)
Sep 11, 2014 7.200 7.270 6.960 7.040 1,511,265 -0.20(-2.76%)
Sep 10, 2014 7.180 7.400 7.180 7.240 976,625 +0.03(+0.42%)
Sep 09, 2014 7.500 7.630 7.170 7.210 2,394,517 -0.26(-3.48%)
Sep 08, 2014 7.090 7.510 7.010 7.470 2,097,682 +0.36(+5.06%)
Sep 05, 2014 6.890 7.115 6.890 7.110 2,328,613 +0.18(+2.60%)
Sep 04, 2014 7.190 7.300 6.840 6.930 2,483,417 -0.12(-1.70%)
Sep 03, 2014 6.980 7.190 6.910 7.050 2,660,744 +0.08(+1.15%)
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.