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

Amicus Therapeutics (NQ: FOLD )

10.28 +0.11 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 3.510 3.520 3.210 3.360 171,874 -0.14(-4.00%)
Nov 27, 2009 3.670 3.750 3.500 3.500 32,185 -0.24(-6.42%)
Nov 25, 2009 3.910 3.960 3.740 3.740 12,135 -0.16(-4.10%)
Nov 24, 2009 3.950 3.980 3.870 3.900 20,681 -0.04(-1.02%)
Nov 23, 2009 3.860 4.010 3.860 3.940 41,351 +0.11(+2.87%)
Nov 20, 2009 3.940 4.030 3.760 3.830 41,823 -0.15(-3.77%)
Nov 19, 2009 4.030 4.030 3.910 3.980 40,669 -0.06(-1.49%)
Nov 18, 2009 4.070 4.140 3.970 4.040 50,308 -0.03(-0.74%)
Nov 17, 2009 4.180 4.180 3.980 4.070 27,155 -0.09(-2.16%)
Nov 16, 2009 4.020 4.170 4.020 4.160 22,788 +0.15(+3.74%)
Nov 13, 2009 4.080 4.090 3.940 4.010 39,608 +0.00(+0.00%)
Nov 12, 2009 4.280 4.280 4.010 4.010 64,128 -0.29(-6.74%)
Nov 11, 2009 4.290 4.300 4.180 4.300 22,627 +0.05(+1.18%)
Nov 10, 2009 4.260 4.340 4.210 4.250 46,313 -0.03(-0.70%)
Nov 09, 2009 4.290 4.300 4.150 4.280 75,585 +0.13(+3.13%)
Nov 06, 2009 4.270 4.310 4.150 4.150 25,533 -0.15(-3.49%)
Nov 05, 2009 4.140 4.300 4.050 4.300 165,021 +0.20(+4.88%)
Nov 04, 2009 4.270 4.300 4.090 4.100 71,802 -0.14(-3.30%)
Nov 03, 2009 4.140 4.559 4.090 4.240 490,359 +0.06(+1.44%)
Nov 02, 2009 3.880 4.200 3.880 4.180 339,799 +0.34(+8.85%)
Oct 30, 2009 4.090 4.090 3.681 3.840 574,160 -0.37(-8.79%)
Oct 29, 2009 4.230 4.290 4.080 4.210 351,734 +0.03(+0.72%)
Oct 28, 2009 4.280 4.315 4.100 4.180 277,813 -0.09(-2.11%)
Oct 27, 2009 4.300 4.610 4.180 4.270 300,333 -0.03(-0.70%)
Oct 26, 2009 4.220 4.410 4.220 4.300 105,111 +0.10(+2.38%)
Oct 23, 2009 4.110 4.260 4.100 4.200 76,212 -0.05(-1.18%)
Oct 22, 2009 4.280 4.340 4.230 4.250 41,661 -0.05(-1.16%)
Oct 21, 2009 4.270 4.369 4.230 4.300 71,407 +0.01(+0.23%)
Oct 20, 2009 4.340 4.450 4.280 4.290 120,027 -0.06(-1.38%)
Oct 19, 2009 4.600 4.600 4.330 4.350 193,559 -0.13(-2.90%)
Oct 16, 2009 4.680 4.730 4.460 4.480 95,297 -0.20(-4.27%)
Oct 15, 2009 4.690 4.750 4.660 4.680 55,677 -0.07(-1.47%)
Oct 14, 2009 4.820 4.946 4.710 4.750 111,163 +0.00(+0.00%)
Oct 13, 2009 4.860 5.030 4.710 4.750 126,064 -0.11(-2.26%)
Oct 12, 2009 4.900 5.030 4.860 4.860 33,136 -0.02(-0.41%)
Oct 09, 2009 5.000 5.055 4.790 4.880 88,354 -0.09(-1.81%)
Oct 08, 2009 5.080 5.100 4.840 4.970 198,797 -0.07(-1.39%)
Oct 07, 2009 5.260 5.290 4.950 5.040 250,237 -0.22(-4.18%)
Oct 06, 2009 5.820 5.820 5.120 5.260 255,942 -0.30(-5.40%)
Oct 05, 2009 6.200 6.430 5.550 5.560 850,565 -2.94(-34.59%)
Oct 02, 2009 8.270 9.050 8.270 8.500 85,500 +0.17(+2.04%)
Oct 01, 2009 8.680 9.040 8.330 8.330 26,858 -0.42(-4.80%)
Sep 30, 2009 9.240 9.300 8.660 8.750 31,076 -0.44(-4.79%)
Sep 29, 2009 9.300 9.440 9.110 9.190 7,888 -0.10(-1.08%)
Sep 28, 2009 9.410 9.650 9.142 9.290 48,618 -0.29(-3.03%)
Sep 25, 2009 9.810 9.810 9.510 9.580 18,555 -0.07(-0.73%)
Sep 24, 2009 9.930 10.33 9.600 9.650 24,963 -0.12(-1.23%)
Sep 23, 2009 10.04 10.04 9.690 9.770 22,348 -0.16(-1.61%)
Sep 22, 2009 10.12 10.24 9.920 9.930 14,444 -0.09(-0.90%)
Sep 21, 2009 10.10 10.25 10.00 10.02 20,189 -0.14(-1.38%)
Sep 18, 2009 10.06 10.16 9.950 10.16 135,632 +0.10(+0.99%)
Sep 17, 2009 10.02 10.07 9.950 10.06 12,525 +0.06(+0.60%)
Sep 16, 2009 9.860 10.29 9.700 10.00 9,799 -0.01(-0.10%)
Sep 15, 2009 10.07 10.31 9.960 10.01 27,038 -0.11(-1.09%)
Sep 14, 2009 10.05 10.13 10.00 10.12 8,645 +0.00(+0.00%)
Sep 11, 2009 10.10 10.23 10.01 10.12 6,356 -0.39(-3.71%)
Sep 10, 2009 10.19 10.51 10.18 10.51 7,759 +0.28(+2.74%)
Sep 09, 2009 10.28 10.28 10.10 10.23 15,720 +0.12(+1.19%)
Sep 08, 2009 10.53 10.53 9.990 10.11 16,916 -0.37(-3.53%)
Sep 04, 2009 10.05 10.50 9.749 10.48 17,550 +0.38(+3.76%)
Sep 03, 2009 10.22 10.50 9.895 10.10 16,298 -0.02(-0.20%)
Sep 02, 2009 9.840 10.62 9.780 10.12 65,545 +0.28(+2.85%)
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.