Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.78 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.970 4.970 4.970 0 +0.08(+1.64%)
Dec 29, 2016 4.800 4.920 4.770 4.890 2,118,846 +0.08(+1.66%)
Dec 28, 2016 4.970 5.070 4.780 4.810 1,861,974 -0.11(-2.24%)
Dec 27, 2016 5.050 5.205 4.900 4.920 3,154,594 -0.07(-1.40%)
Dec 23, 2016 4.990 4.990 4.990 0 +0.46(+10.15%)
Dec 22, 2016 4.650 4.730 4.410 4.530 4,101,709 -0.14(-3.00%)
Dec 21, 2016 4.830 4.880 4.670 4.670 1,940,354 -0.18(-3.71%)
Dec 20, 2016 4.950 4.955 4.800 4.850 1,850,585 -0.05(-1.02%)
Dec 19, 2016 4.850 5.000 4.770 4.900 5,430,243 +0.06(+1.24%)
Dec 16, 2016 4.710 4.940 4.700 4.840 15,323,824 +0.04(+0.83%)
Dec 15, 2016 5.350 5.420 4.700 4.800 14,392,602 -1.05(-17.95%)
Dec 14, 2016 5.780 5.900 5.720 5.850 1,104,260 +0.03(+0.60%)
Dec 13, 2016 5.880 5.990 5.730 5.815 1,291,595 +0.02(+0.26%)
Dec 12, 2016 6.010 6.119 5.800 5.800 1,752,502 -0.29(-4.76%)
Dec 09, 2016 6.110 6.430 5.980 6.090 2,341,316 +0.04(+0.66%)
Dec 08, 2016 5.960 6.130 5.805 6.050 2,026,565 +0.19(+3.24%)
Dec 07, 2016 5.930 6.080 5.800 5.860 2,251,136 -0.24(-3.93%)
Dec 06, 2016 6.030 6.140 5.800 6.100 2,131,193 +0.11(+1.84%)
Dec 05, 2016 5.920 6.040 5.800 5.990 3,186,565 +0.19(+3.28%)
Dec 02, 2016 5.780 6.100 5.780 5.800 2,544,610 +0.00(+0.00%)
Dec 01, 2016 6.020 6.110 5.745 5.800 6,684,919 -0.18(-3.01%)
Nov 30, 2016 6.580 6.660 5.960 5.980 6,881,240 -0.53(-8.14%)
Nov 29, 2016 6.390 6.740 6.300 6.510 12,333,519 -1.81(-21.75%)
Nov 28, 2016 8.800 8.880 8.310 8.320 3,741,360 -0.58(-6.52%)
Nov 25, 2016 9.280 9.280 8.740 8.900 1,789,730 -0.33(-3.58%)
Nov 23, 2016 9.230 9.230 9.230 0 +0.25(+2.78%)
Nov 22, 2016 9.060 9.170 8.760 8.980 1,916,923 -0.01(-0.11%)
Nov 21, 2016 8.760 9.005 8.680 8.990 1,411,134 +0.24(+2.74%)
Nov 18, 2016 8.900 8.960 8.580 8.750 2,138,022 -0.12(-1.35%)
Nov 17, 2016 8.870 8.892 8.710 8.870 1,725,577 +0.08(+0.91%)
Nov 16, 2016 9.280 9.340 8.770 8.790 2,895,511 -0.56(-5.99%)
Nov 15, 2016 9.250 9.610 9.110 9.350 2,258,911 +0.05(+0.54%)
Nov 14, 2016 9.250 9.350 8.940 9.300 2,996,111 +0.10(+1.09%)
Nov 11, 2016 8.820 9.220 8.540 9.200 3,725,516 +0.33(+3.72%)
Nov 10, 2016 8.670 9.150 8.530 8.870 4,660,778 +0.20(+2.31%)
Nov 09, 2016 7.990 8.720 7.945 8.670 6,135,898 +0.79(+9.96%)
Nov 08, 2016 7.350 7.910 7.290 7.885 3,347,688 +0.46(+6.12%)
Nov 07, 2016 6.310 7.460 6.310 7.430 4,383,101 +1.29(+21.01%)
Nov 04, 2016 5.860 6.300 5.770 6.140 2,432,478 +0.28(+4.78%)
Nov 03, 2016 6.490 6.575 5.820 5.860 2,764,379 -0.61(-9.43%)
Nov 02, 2016 6.830 6.876 6.470 6.470 1,593,836 -0.34(-4.99%)
Nov 01, 2016 7.000 7.035 6.520 6.810 2,179,859 -0.09(-1.30%)
Oct 31, 2016 7.060 7.220 6.880 6.900 1,509,468 -0.12(-1.71%)
Oct 28, 2016 7.420 7.490 6.930 7.020 2,215,686 -0.46(-6.15%)
Oct 27, 2016 7.640 7.680 7.420 7.480 1,214,868 -0.07(-0.93%)
Oct 26, 2016 7.480 7.810 7.420 7.550 1,099,692 +0.03(+0.40%)
Oct 25, 2016 7.520 7.640 7.415 7.520 1,098,735 +0.02(+0.27%)
Oct 24, 2016 7.540 7.830 7.450 7.500 1,576,802 +0.03(+0.40%)
Oct 21, 2016 7.500 7.695 7.440 7.470 806,992 -0.10(-1.32%)
Oct 20, 2016 7.130 7.570 7.090 7.570 1,731,792 +0.42(+5.87%)
Oct 19, 2016 7.270 7.290 7.090 7.150 948,420 -0.09(-1.24%)
Oct 18, 2016 7.090 7.330 6.990 7.240 1,481,739 +0.30(+4.32%)
Oct 17, 2016 6.900 7.030 6.680 6.940 1,527,946 +0.05(+0.73%)
Oct 14, 2016 7.310 7.350 6.890 6.890 1,594,787 -0.33(-4.57%)
Oct 13, 2016 7.280 7.340 7.040 7.220 1,308,726 +0.02(+0.28%)
Oct 12, 2016 7.550 7.600 7.180 7.200 1,755,685 -0.35(-4.64%)
Oct 11, 2016 7.710 7.780 7.470 7.550 2,377,209 -0.24(-3.08%)
Oct 10, 2016 7.810 7.860 7.577 7.790 1,841,636 +0.08(+1.04%)
Oct 07, 2016 7.560 7.740 7.500 7.710 1,542,875 +0.20(+2.66%)
Oct 06, 2016 7.410 7.710 7.340 7.510 1,774,857 +0.00(+0.00%)
Oct 05, 2016 7.320 7.710 7.220 7.510 1,614,400 +0.21(+2.88%)
Oct 04, 2016 7.340 7.450 7.185 7.300 1,723,820 -0.03(-0.41%)
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.