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 31, 2018 9.100 9.580 8.940 9.580 1,645,000 +0.33(+3.57%)
Dec 28, 2018 9.250 9.520 8.990 9.250 2,279,000 -0.03(-0.32%)
Dec 27, 2018 9.030 9.290 8.770 9.280 1,729,335 +0.09(+0.98%)
Dec 26, 2018 8.710 9.200 8.700 9.190 2,809,529 +0.58(+6.74%)
Dec 24, 2018 8.310 8.820 8.270 8.610 1,268,700 +0.23(+2.74%)
Dec 21, 2018 8.920 8.970 8.320 8.380 5,600,500 -0.53(-5.95%)
Dec 20, 2018 9.340 9.460 8.770 8.910 3,505,194 -0.48(-5.11%)
Dec 19, 2018 10.00 10.26 9.290 9.390 2,699,921 -0.65(-6.47%)
Dec 18, 2018 10.76 10.76 9.860 10.04 3,325,718 -0.45(-4.29%)
Dec 17, 2018 10.46 10.85 10.21 10.49 2,834,563 -0.02(-0.19%)
Dec 14, 2018 10.41 10.77 10.38 10.51 1,207,100 -0.01(-0.10%)
Dec 13, 2018 11.00 11.08 10.43 10.52 2,143,797 -0.45(-4.10%)
Dec 12, 2018 10.67 11.09 10.65 10.97 2,106,150 +0.41(+3.88%)
Dec 11, 2018 10.77 10.83 10.39 10.56 1,742,053 -0.05(-0.47%)
Dec 10, 2018 9.930 10.69 9.820 10.61 2,942,277 +0.69(+6.96%)
Dec 07, 2018 10.37 10.57 9.885 9.920 2,448,300 -0.44(-4.25%)
Dec 06, 2018 9.880 10.39 9.650 10.36 2,245,175 +0.44(+4.44%)
Dec 04, 2018 10.88 10.93 9.865 9.920 3,198,300 -1.02(-9.32%)
Dec 03, 2018 11.32 11.33 10.69 10.94 2,612,536 -0.10(-0.91%)
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%)
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.