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 (%)
Nov 30, 2020 23.35 23.57 22.37 22.89 3,164,472 -0.35(-1.51%)
Nov 27, 2020 22.81 23.26 22.51 23.24 1,630,000 +0.48(+2.11%)
Nov 25, 2020 22.50 22.92 22.38 22.76 1,393,200 +0.23(+1.02%)
Nov 24, 2020 22.59 23.04 22.03 22.53 2,060,942 +0.14(+0.63%)
Nov 23, 2020 22.45 22.77 21.59 22.39 2,182,946 +0.41(+1.87%)
Nov 20, 2020 21.53 22.14 21.38 21.98 2,157,400 +0.26(+1.20%)
Nov 19, 2020 22.25 22.75 21.44 21.72 2,085,312 -0.58(-2.60%)
Nov 18, 2020 22.85 23.19 22.27 22.30 1,462,464 -0.38(-1.68%)
Nov 17, 2020 22.43 22.91 22.07 22.68 1,528,308 +0.04(+0.18%)
Nov 16, 2020 22.19 22.88 22.00 22.64 1,665,184 +0.66(+3.00%)
Nov 13, 2020 22.10 22.19 21.62 21.98 1,510,700 +0.18(+0.83%)
Nov 12, 2020 21.86 22.57 21.59 21.80 1,931,468 -0.05(-0.23%)
Nov 11, 2020 22.23 22.53 21.00 21.85 1,342,295 -0.45(-2.02%)
Nov 10, 2020 21.18 22.85 21.08 22.30 3,548,726 +1.14(+5.39%)
Nov 09, 2020 20.50 21.67 19.93 21.16 2,752,532 +0.69(+3.37%)
Nov 06, 2020 21.45 21.45 20.41 20.47 1,244,500 -0.87(-4.08%)
Nov 05, 2020 19.77 21.73 19.71 21.34 2,650,135 +0.60(+2.89%)
Nov 04, 2020 18.93 20.93 18.93 20.74 2,924,446 +1.77(+9.33%)
Nov 03, 2020 17.85 19.08 17.85 18.97 2,639,856 +1.23(+6.93%)
Nov 02, 2020 18.01 18.16 17.60 17.74 2,289,381 -0.09(-0.50%)
Oct 30, 2020 18.29 18.30 17.62 17.83 1,904,700 -0.52(-2.83%)
Oct 29, 2020 18.31 18.51 17.87 18.35 2,334,603 +0.09(+0.49%)
Oct 28, 2020 18.58 18.59 17.96 18.26 1,299,627 -0.67(-3.54%)
Oct 27, 2020 18.79 19.47 18.66 18.93 3,127,539 +0.18(+0.96%)
Oct 26, 2020 18.23 18.88 17.20 18.75 1,772,315 +0.27(+1.46%)
Oct 23, 2020 18.08 18.55 17.95 18.48 1,649,500 +0.46(+2.55%)
Oct 22, 2020 17.77 18.38 17.69 18.02 2,336,356 +0.38(+2.15%)
Oct 21, 2020 17.09 17.84 16.89 17.64 1,615,504 +0.66(+3.89%)
Oct 20, 2020 17.00 17.17 16.76 16.98 1,540,894 +0.13(+0.77%)
Oct 19, 2020 17.34 17.52 16.76 16.85 2,178,011 -0.32(-1.86%)
Oct 16, 2020 16.91 17.67 16.57 17.17 4,082,600 +0.23(+1.36%)
Oct 15, 2020 16.25 16.96 16.01 16.94 2,365,281 +0.54(+3.29%)
Oct 14, 2020 16.40 16.80 16.25 16.40 1,520,123 +0.00(+0.00%)
Oct 13, 2020 15.61 16.48 15.41 16.40 3,417,495 +0.68(+4.33%)
Oct 12, 2020 15.22 15.86 15.11 15.72 1,806,280 +0.61(+4.00%)
Oct 09, 2020 14.96 15.15 14.66 15.12 1,468,400 +0.22(+1.48%)
Oct 08, 2020 14.90 14.92 14.42 14.89 1,585,569 +0.13(+0.88%)
Oct 07, 2020 14.41 14.87 14.18 14.77 1,798,546 +0.38(+2.68%)
Oct 06, 2020 14.60 14.81 14.34 14.38 2,599,745 +0.02(+0.14%)
Oct 05, 2020 13.54 14.37 13.49 14.36 1,507,883 +0.89(+6.61%)
Oct 02, 2020 13.79 14.01 13.47 13.47 1,352,200 -0.61(-4.33%)
Oct 01, 2020 14.22 14.35 13.85 14.08 1,904,428 -0.04(-0.28%)
Sep 30, 2020 14.11 14.54 14.05 14.12 1,607,772 +0.04(+0.28%)
Sep 29, 2020 13.96 14.12 13.59 14.08 1,302,548 +0.18(+1.29%)
Sep 28, 2020 13.95 14.02 13.68 13.90 2,592,949 +0.11(+0.76%)
Sep 25, 2020 13.76 13.90 13.47 13.79 2,866,400 -0.01(-0.04%)
Sep 24, 2020 13.21 13.87 12.78 13.80 2,076,040 +0.48(+3.60%)
Sep 23, 2020 13.79 13.82 13.30 13.32 1,487,554 -0.47(-3.41%)
Sep 22, 2020 13.47 13.82 13.00 13.79 1,551,980 +0.31(+2.30%)
Sep 21, 2020 14.31 14.35 13.41 13.48 2,315,486 -1.12(-7.67%)
Sep 18, 2020 14.06 14.64 13.84 14.60 4,999,800 +0.68(+4.89%)
Sep 17, 2020 13.90 14.03 13.65 13.92 902,668 -0.06(-0.43%)
Sep 16, 2020 13.95 14.21 13.82 13.98 1,266,173 +0.07(+0.50%)
Sep 15, 2020 13.94 14.15 13.61 13.91 1,631,248 +0.14(+1.02%)
Sep 14, 2020 13.11 13.79 13.11 13.77 2,750,365 +0.88(+6.83%)
Sep 11, 2020 13.47 13.68 12.78 12.89 1,793,700 -0.42(-3.16%)
Sep 10, 2020 13.93 14.11 13.28 13.31 3,264,026 -0.64(-4.59%)
Sep 09, 2020 13.70 13.97 13.44 13.95 1,339,263 +0.45(+3.33%)
Sep 08, 2020 13.18 13.83 13.18 13.50 1,279,804 -0.11(-0.81%)
Sep 04, 2020 13.67 13.77 12.81 13.61 1,429,400 +0.06(+0.44%)
Sep 03, 2020 14.28 14.28 13.53 13.55 1,733,147 -0.72(-5.05%)
Sep 02, 2020 14.11 14.33 13.88 14.27 1,310,609 +0.19(+1.35%)
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.