Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.57 11.08 10.50 11.04 1,494,900 +0.49(+4.64%)
Nov 29, 2018 10.65 10.86 10.40 10.55 1,120,691 -0.19(-1.77%)
Nov 28, 2018 10.44 10.74 10.20 10.74 2,038,157 +0.40(+3.87%)
Nov 27, 2018 10.90 10.93 10.32 10.34 1,903,703 -0.69(-6.26%)
Nov 26, 2018 10.74 11.09 10.61 11.03 2,519,638 +0.53(+5.05%)
Nov 23, 2018 10.28 10.73 10.28 10.50 906,900 +0.10(+0.96%)
Nov 21, 2018 10.40 10.40 10.40 0 +0.39(+3.90%)
Nov 20, 2018 10.13 10.31 9.840 10.01 2,225,452 -0.28(-2.72%)
Nov 19, 2018 10.67 10.71 10.06 10.29 1,768,784 -0.46(-4.28%)
Nov 16, 2018 10.28 10.82 10.08 10.75 4,296,000 +0.35(+3.37%)
Nov 15, 2018 10.16 10.54 9.990 10.40 5,227,095 +0.16(+1.56%)
Nov 14, 2018 10.93 11.06 10.07 10.24 3,056,681 -0.54(-5.01%)
Nov 13, 2018 10.25 10.97 10.16 10.78 2,809,104 +0.67(+6.63%)
Nov 12, 2018 10.60 10.66 10.08 10.11 2,875,601 -0.48(-4.53%)
Nov 09, 2018 10.70 10.83 10.38 10.59 2,288,000 -0.23(-2.13%)
Nov 08, 2018 11.29 11.56 10.82 10.82 2,374,005 -0.59(-5.17%)
Nov 07, 2018 11.25 11.44 10.94 11.41 3,504,049 +0.27(+2.42%)
Nov 06, 2018 11.65 11.65 11.04 11.14 2,601,944 -0.56(-4.83%)
Nov 05, 2018 11.75 12.00 10.63 11.71 3,941,627 -0.14(-1.22%)
Nov 02, 2018 11.97 12.26 11.64 11.85 3,178,900 -0.05(-0.42%)
Nov 01, 2018 11.30 12.02 11.22 11.90 4,052,328 +0.72(+6.44%)
Oct 31, 2018 11.16 11.41 10.92 11.18 2,467,343 +0.24(+2.19%)
Oct 30, 2018 11.07 11.34 10.51 10.94 3,037,034 -0.20(-1.80%)
Oct 29, 2018 11.70 11.80 10.87 11.14 2,953,943 -0.43(-3.72%)
Oct 26, 2018 10.72 11.64 10.46 11.57 4,007,200 +0.61(+5.57%)
Oct 25, 2018 10.49 11.30 10.33 10.96 3,824,119 +0.53(+5.08%)
Oct 24, 2018 11.43 11.56 10.43 10.43 3,648,190 -1.00(-8.75%)
Oct 23, 2018 11.56 11.86 11.21 11.43 3,277,034 -0.42(-3.54%)
Oct 22, 2018 12.06 12.14 11.41 11.85 2,802,316 -0.12(-1.00%)
Oct 19, 2018 12.30 12.66 11.93 11.97 2,101,900 -0.32(-2.60%)
Oct 18, 2018 12.76 12.84 12.07 12.29 1,785,302 -0.55(-4.28%)
Oct 17, 2018 12.71 12.86 12.38 12.84 1,408,549 +0.06(+0.47%)
Oct 16, 2018 12.29 12.83 12.12 12.78 1,925,553 +0.65(+5.36%)
Oct 15, 2018 12.31 12.37 12.07 12.13 2,011,959 -0.26(-2.10%)
Oct 12, 2018 12.00 12.52 11.99 12.39 2,725,500 +0.64(+5.45%)
Oct 11, 2018 11.90 12.41 11.60 11.75 3,502,118 -0.18(-1.51%)
Oct 10, 2018 12.77 12.80 11.91 11.93 2,445,488 -0.91(-7.09%)
Oct 09, 2018 13.13 13.48 12.76 12.84 2,962,446 -0.40(-3.02%)
Oct 08, 2018 13.39 13.87 13.11 13.24 3,422,522 -0.20(-1.49%)
Oct 05, 2018 13.23 13.97 13.04 13.44 4,280,100 +0.25(+1.90%)
Oct 04, 2018 13.01 13.48 12.88 13.19 3,051,089 +0.09(+0.69%)
Oct 03, 2018 12.23 13.30 12.17 13.10 4,958,724 +0.82(+6.68%)
Oct 02, 2018 12.83 12.87 12.16 12.28 3,726,638 -0.53(-4.14%)
Oct 01, 2018 12.20 13.22 12.20 12.81 5,041,396 +0.72(+5.96%)
Sep 28, 2018 12.25 12.70 11.78 12.09 5,845,700 -0.17(-1.39%)
Sep 27, 2018 12.56 12.66 12.23 12.26 1,749,355 -0.33(-2.62%)
Sep 26, 2018 12.28 12.71 12.10 12.59 2,108,544 +0.40(+3.28%)
Sep 25, 2018 12.70 12.75 12.19 12.19 3,339,736 -0.39(-3.10%)
Sep 24, 2018 12.22 12.64 12.00 12.58 2,007,868 +0.37(+3.03%)
Sep 21, 2018 12.53 12.75 11.85 12.21 5,674,400 -0.41(-3.25%)
Sep 20, 2018 12.76 13.16 12.20 12.62 6,579,275 +0.81(+6.86%)
Sep 19, 2018 11.76 12.16 11.63 11.81 1,446,562 +0.02(+0.17%)
Sep 18, 2018 11.78 11.84 11.62 11.79 2,199,870 +0.07(+0.60%)
Sep 17, 2018 11.81 12.05 11.72 11.72 2,476,633 -0.02(-0.17%)
Sep 14, 2018 11.75 12.29 11.70 11.74 2,297,700 +0.14(+1.21%)
Sep 13, 2018 11.95 12.08 11.57 11.60 1,437,051 -0.27(-2.27%)
Sep 12, 2018 11.83 12.10 11.66 11.87 2,746,024 +0.08(+0.68%)
Sep 11, 2018 11.79 12.05 11.70 11.79 2,328,140 -0.21(-1.75%)
Sep 10, 2018 12.13 12.65 11.92 12.00 3,947,695 -0.50(-4.00%)
Sep 07, 2018 12.05 12.85 11.92 12.50 2,625,800 +0.38(+3.14%)
Sep 06, 2018 12.91 12.95 11.94 12.12 2,992,604 -0.79(-6.12%)
Sep 05, 2018 13.45 13.45 12.75 12.91 2,102,488 -0.55(-4.09%)
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.