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

Amicus Therapeutics (NQ: FOLD )

10.54 -0.17 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 9.890 10.03 9.810 9.840 1,976,900 -0.13(-1.30%)
Apr 29, 2021 10.29 10.33 9.940 9.970 1,833,318 -0.26(-2.54%)
Apr 28, 2021 10.05 10.46 9.950 10.23 2,880,940 +0.14(+1.39%)
Apr 27, 2021 10.13 10.22 10.01 10.09 1,928,205 -0.03(-0.30%)
Apr 26, 2021 10.05 10.26 9.990 10.12 1,891,162 +0.11(+1.10%)
Apr 23, 2021 9.960 10.04 9.790 10.01 1,603,700 +0.14(+1.42%)
Apr 22, 2021 10.02 10.21 9.790 9.870 1,741,738 -0.10(-1.00%)
Apr 21, 2021 9.760 9.970 9.560 9.970 1,208,323 +0.19(+1.89%)
Apr 20, 2021 9.810 9.980 9.600 9.785 2,578,928 -0.12(-1.16%)
Apr 19, 2021 9.900 10.00 9.770 9.900 3,159,891 -0.04(-0.40%)
Apr 16, 2021 10.42 10.43 9.850 9.940 2,278,500 -0.39(-3.78%)
Apr 15, 2021 9.980 10.39 9.910 10.33 2,982,447 +0.35(+3.51%)
Apr 14, 2021 9.730 10.46 9.710 9.980 4,869,051 +0.67(+7.20%)
Apr 13, 2021 9.300 9.400 9.040 9.310 3,121,002 +0.02(+0.22%)
Apr 12, 2021 9.220 9.440 9.010 9.290 3,094,671 +0.10(+1.09%)
Apr 09, 2021 9.260 9.270 9.055 9.190 1,361,600 -0.08(-0.86%)
Apr 08, 2021 9.470 9.560 9.220 9.270 1,520,211 -0.10(-1.07%)
Apr 07, 2021 9.610 9.680 9.330 9.370 2,403,310 -0.19(-1.99%)
Apr 06, 2021 9.980 9.980 9.530 9.560 2,638,828 -0.38(-3.82%)
Apr 05, 2021 10.12 10.16 9.830 9.940 2,334,603 -0.12(-1.19%)
Apr 01, 2021 10.00 10.12 9.880 10.06 3,002,100 +0.18(+1.82%)
Mar 31, 2021 9.440 9.900 9.430 9.880 3,745,388 +0.49(+5.22%)
Mar 30, 2021 9.190 9.555 8.830 9.390 3,628,051 +0.19(+2.07%)
Mar 29, 2021 9.590 9.660 9.160 9.200 2,688,414 -0.39(-4.07%)
Mar 26, 2021 9.480 9.740 9.230 9.590 3,605,100 +0.09(+0.95%)
Mar 25, 2021 9.190 9.570 8.970 9.500 5,497,691 +0.12(+1.28%)
Mar 24, 2021 10.20 10.31 9.360 9.380 5,155,217 -0.81(-7.95%)
Mar 23, 2021 10.45 10.45 10.15 10.19 2,246,388 -0.25(-2.39%)
Mar 22, 2021 10.25 10.55 10.10 10.44 2,662,087 +0.19(+1.85%)
Mar 19, 2021 10.20 10.42 10.12 10.25 5,309,500 +0.09(+0.89%)
Mar 18, 2021 10.40 10.54 10.09 10.16 2,999,094 -0.38(-3.61%)
Mar 17, 2021 10.34 10.65 10.31 10.54 3,125,733 +0.04(+0.38%)
Mar 16, 2021 10.88 10.95 10.34 10.50 3,708,129 -0.30(-2.78%)
Mar 15, 2021 10.81 10.91 10.63 10.80 2,633,184 +0.02(+0.19%)
Mar 12, 2021 10.62 10.80 10.49 10.78 2,087,700 -0.01(-0.09%)
Mar 11, 2021 10.59 10.82 10.39 10.79 3,820,545 +0.40(+3.85%)
Mar 10, 2021 10.61 10.69 10.21 10.39 3,500,172 -0.01(-0.10%)
Mar 09, 2021 10.31 10.70 10.23 10.40 3,078,994 +0.30(+2.97%)
Mar 08, 2021 10.55 10.76 10.06 10.10 3,866,025 -0.38(-3.63%)
Mar 05, 2021 10.51 10.51 9.700 10.48 4,608,400 +0.13(+1.26%)
Mar 04, 2021 10.65 10.90 10.05 10.35 4,876,701 -0.31(-2.91%)
Mar 03, 2021 11.20 11.28 10.64 10.66 4,795,877 -0.51(-4.57%)
Mar 02, 2021 11.77 11.78 11.07 11.17 5,016,387 -0.62(-5.26%)
Mar 01, 2021 12.44 12.49 11.69 11.79 5,673,499 -0.49(-3.99%)
Feb 26, 2021 12.00 12.30 11.68 12.28 5,192,800 +0.36(+3.02%)
Feb 25, 2021 11.94 12.19 11.69 11.92 4,582,141 +0.03(+0.25%)
Feb 24, 2021 11.95 12.12 11.70 11.89 4,765,226 -0.07(-0.59%)
Feb 23, 2021 11.33 12.07 11.28 11.96 5,508,322 +0.11(+0.93%)
Feb 22, 2021 12.07 12.15 11.82 11.85 6,707,971 -0.37(-3.03%)
Feb 19, 2021 11.89 12.27 11.76 12.22 4,873,800 +0.35(+2.95%)
Feb 18, 2021 12.07 12.08 11.62 11.87 6,272,975 -0.27(-2.22%)
Feb 17, 2021 11.88 12.19 11.76 12.14 6,223,675 +0.10(+0.83%)
Feb 16, 2021 12.67 12.93 12.00 12.04 7,587,069 -0.53(-4.22%)
Feb 12, 2021 14.10 14.35 12.24 12.57 36,780,600 -6.16(-32.89%)
Feb 11, 2021 19.86 19.86 18.47 18.73 7,590,337 -0.84(-4.29%)
Feb 10, 2021 19.22 20.01 19.10 19.57 2,154,078 +0.35(+1.82%)
Feb 09, 2021 20.01 20.15 19.01 19.22 1,299,144 -0.64(-3.22%)
Feb 08, 2021 20.20 21.07 18.64 19.86 3,414,772 -0.23(-1.14%)
Feb 05, 2021 20.42 20.43 19.60 20.09 2,537,300 -0.09(-0.45%)
Feb 04, 2021 20.32 20.55 20.02 20.18 2,229,263 +0.18(+0.90%)
Feb 03, 2021 20.16 20.27 19.59 20.00 3,678,567 -0.13(-0.65%)
Feb 02, 2021 19.46 20.84 19.22 20.13 4,966,052 +0.88(+4.57%)
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.