Amicus Therapeutics (NQ: FOLD )

11.11 USD +0.03 (+0.27%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 11.70 11.70 11.08 11.08 2,761,374 -0.41(-3.57%)
Oct 14, 2021 11.55 11.60 11.24 11.49 1,691,790 +0.07(+0.61%)
Oct 13, 2021 11.84 11.86 11.36 11.42 1,299,207 -0.42(-3.55%)
Oct 12, 2021 11.69 11.98 11.60 11.84 2,434,515 +0.17(+1.46%)
Oct 11, 2021 11.42 11.79 11.33 11.67 2,323,876 +0.16(+1.39%)
Oct 08, 2021 11.24 11.58 11.15 11.51 2,756,467 +0.27(+2.40%)
Oct 07, 2021 10.97 11.48 10.74 11.24 4,097,393 +0.31(+2.84%)
Oct 06, 2021 9.910 10.98 9.910 10.93 3,558,134 +0.83(+8.22%)
Oct 05, 2021 9.920 10.22 9.880 10.10 3,668,747 +0.26(+2.64%)
Oct 04, 2021 10.10 10.10 9.650 9.840 2,152,364 -0.35(-3.43%)
Oct 01, 2021 9.580 10.25 9.410 10.19 3,801,273 +0.64(+6.70%)
Sep 30, 2021 10.09 10.16 9.510 9.550 6,642,390 -0.11(-1.14%)
Sep 29, 2021 11.25 11.25 9.625 9.660 13,053,073 -0.52(-5.11%)
Sep 28, 2021 10.65 10.65 10.15 10.18 1,792,105 -0.56(-5.21%)
Sep 27, 2021 10.89 10.92 10.73 10.74 1,347,313 -0.13(-1.20%)
Sep 24, 2021 11.03 11.06 10.86 10.87 1,198,115 -0.23(-2.07%)
Sep 23, 2021 10.83 11.13 10.77 11.10 1,230,807 +0.27(+2.49%)
Sep 22, 2021 11.07 11.08 10.81 10.83 1,064,741 -0.19(-1.72%)
Sep 21, 2021 10.98 11.16 10.94 11.02 1,656,274 +0.04(+0.36%)
Sep 20, 2021 10.77 11.19 10.73 10.98 1,960,342 -0.02(-0.18%)
Sep 17, 2021 11.13 11.16 10.70 11.00 6,586,425 -0.08(-0.72%)
Sep 16, 2021 11.09 11.18 10.91 11.08 1,268,129 -0.07(-0.63%)
Sep 15, 2021 10.82 11.19 10.82 11.15 1,841,930 +0.33(+3.05%)
Sep 14, 2021 11.37 11.42 10.67 10.82 2,831,160 -0.45(-3.99%)
Sep 13, 2021 11.04 11.43 10.90 11.27 1,831,816 +0.34(+3.11%)
Sep 10, 2021 11.57 11.57 10.92 10.93 2,051,538 -0.55(-4.79%)
Sep 09, 2021 11.45 11.72 11.39 11.48 2,070,666 +0.09(+0.79%)
Sep 08, 2021 11.41 11.46 11.16 11.39 1,187,988 +0.01(+0.09%)
Sep 07, 2021 11.55 11.72 11.23 11.38 1,944,793 -0.25(-2.15%)
Sep 03, 2021 11.60 12.11 11.47 11.63 2,157,530 -0.21(-1.77%)
Sep 02, 2021 11.66 11.85 11.52 11.84 1,783,422 +0.16(+1.37%)
Sep 01, 2021 11.27 11.70 11.21 11.68 1,477,848 +0.29(+2.55%)
Aug 31, 2021 11.28 11.46 11.25 11.39 2,212,354 +0.09(+0.80%)
Aug 30, 2021 11.27 11.44 11.21 11.30 1,888,766 +0.04(+0.36%)
Aug 27, 2021 10.90 11.37 10.82 11.26 1,461,771 +0.40(+3.68%)
Aug 26, 2021 11.03 11.32 10.82 10.86 1,692,545 -0.23(-2.07%)
Aug 25, 2021 10.89 11.15 10.77 11.09 1,710,801 +0.20(+1.84%)
Aug 24, 2021 10.76 10.96 10.65 10.89 1,004,868 +0.13(+1.21%)
Aug 23, 2021 10.55 11.07 10.51 10.76 1,822,704 +0.22(+2.09%)
Aug 20, 2021 10.19 10.59 10.18 10.54 1,761,952 +0.33(+3.23%)
Aug 19, 2021 10.09 10.35 10.00 10.21 1,373,949 +0.01(+0.10%)
Aug 18, 2021 10.60 10.60 10.19 10.20 1,461,722 -0.37(-3.50%)
Aug 17, 2021 10.17 10.59 10.17 10.57 1,253,630 +0.35(+3.42%)
Aug 16, 2021 10.35 10.42 10.18 10.22 2,272,752 -0.26(-2.48%)
Aug 13, 2021 10.68 10.69 10.47 10.48 1,149,079 -0.15(-1.41%)
Aug 12, 2021 10.46 10.64 10.32 10.63 1,373,315 +0.12(+1.14%)
Aug 11, 2021 10.45 10.57 10.34 10.51 2,371,770 +0.09(+0.86%)
Aug 10, 2021 10.17 10.43 10.09 10.42 1,933,767 +0.26(+2.56%)
Aug 09, 2021 10.50 10.50 10.14 10.16 1,733,372 -0.34(-3.24%)
Aug 06, 2021 10.17 10.56 9.950 10.50 3,400,920 +0.44(+4.37%)
Aug 05, 2021 9.850 10.11 9.580 10.06 2,136,594 +0.38(+3.93%)
Aug 04, 2021 9.260 9.800 9.240 9.680 3,521,714 +0.35(+3.75%)
Aug 03, 2021 9.390 9.420 9.090 9.330 1,511,213 -0.07(-0.74%)
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.