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, 2010 4.300 4.350 4.150 4.150 36,103 -0.12(-2.81%)
Nov 29, 2010 4.320 4.330 4.270 4.270 27,217 -0.08(-1.84%)
Nov 26, 2010 4.350 4.400 4.280 4.350 32,648 +0.07(+1.64%)
Nov 24, 2010 4.250 4.280 4.280 4.280 18,393 +0.03(+0.71%)
Nov 23, 2010 4.230 4.280 4.180 4.250 10,321 +0.09(+2.16%)
Nov 22, 2010 4.180 4.200 4.060 4.160 15,641 -0.02(-0.48%)
Nov 19, 2010 4.120 4.180 3.980 4.180 17,810 +0.00(+0.00%)
Nov 18, 2010 4.170 4.180 4.060 4.180 18,998 +0.10(+2.45%)
Nov 17, 2010 4.200 4.200 3.980 4.080 23,432 -0.13(-3.09%)
Nov 16, 2010 4.260 4.300 4.090 4.210 20,193 -0.02(-0.47%)
Nov 15, 2010 4.381 4.381 4.230 4.230 50,892 -0.22(-4.94%)
Nov 12, 2010 4.330 4.450 4.110 4.450 54,869 +0.15(+3.49%)
Nov 11, 2010 4.280 4.370 4.140 4.300 24,310 +0.06(+1.42%)
Nov 10, 2010 4.340 4.340 4.240 4.240 20,069 -0.08(-1.85%)
Nov 09, 2010 4.490 4.500 4.220 4.320 19,463 -0.03(-0.69%)
Nov 08, 2010 4.400 4.400 4.250 4.350 45,569 +0.05(+1.16%)
Nov 05, 2010 4.320 4.490 4.260 4.300 12,740 -0.01(-0.23%)
Nov 04, 2010 4.410 4.420 4.200 4.310 17,209 -0.04(-0.92%)
Nov 03, 2010 4.340 4.410 4.181 4.350 75,735 -0.05(-1.14%)
Nov 02, 2010 4.150 4.420 4.110 4.400 96,116 +0.35(+8.64%)
Nov 01, 2010 4.130 4.250 4.030 4.050 20,750 -0.06(-1.46%)
Oct 29, 2010 4.500 4.530 4.110 4.110 111,387 +0.16(+4.05%)
Oct 28, 2010 3.940 4.130 3.940 3.950 5,050 -0.14(-3.42%)
Oct 27, 2010 4.350 4.350 4.060 4.090 11,558 +0.33(+8.78%)
Oct 25, 2010 3.810 3.860 3.750 3.760 8,040 -0.13(-3.34%)
Oct 22, 2010 3.990 3.990 3.850 3.890 2,828 -0.02(-0.51%)
Oct 21, 2010 3.850 3.990 3.810 3.910 54,097 +0.06(+1.56%)
Oct 20, 2010 3.910 3.920 3.830 3.850 7,851 -0.03(-0.77%)
Oct 19, 2010 3.960 4.090 3.860 3.880 8,864 -0.16(-3.96%)
Oct 18, 2010 4.060 4.200 4.010 4.040 17,935 +0.04(+1.00%)
Oct 15, 2010 3.990 4.000 3.940 4.000 13,817 +0.06(+1.52%)
Oct 14, 2010 4.050 4.050 3.940 3.940 4,188 -0.02(-0.50%)
Oct 13, 2010 4.000 4.050 3.890 3.960 6,415 -0.08(-1.98%)
Oct 12, 2010 4.000 4.050 3.920 4.040 21,614 +0.12(+3.06%)
Oct 11, 2010 3.890 3.940 3.830 3.920 4,879 +0.08(+2.08%)
Oct 08, 2010 3.760 3.840 3.760 3.840 4,600 +0.04(+1.05%)
Oct 07, 2010 3.920 4.000 3.740 3.800 9,900 -0.05(-1.30%)
Oct 06, 2010 3.810 3.890 3.780 3.850 41,907 -0.01(-0.26%)
Oct 05, 2010 3.800 3.870 3.790 3.860 38,956 +0.08(+2.25%)
Oct 04, 2010 3.720 3.850 3.650 3.775 6,982 +0.10(+2.86%)
Oct 01, 2010 4.000 4.000 3.610 3.670 43,678 -0.25(-6.38%)
Sep 30, 2010 3.870 3.949 3.820 3.920 235,650 +0.12(+3.24%)
Sep 29, 2010 3.760 3.840 3.760 3.797 15,864 +0.03(+0.71%)
Sep 28, 2010 3.780 3.970 3.760 3.770 5,519 -0.05(-1.31%)
Sep 27, 2010 3.870 3.880 3.780 3.820 37,297 +0.00(+0.00%)
Sep 24, 2010 3.780 3.860 3.780 3.820 8,350 -0.17(-4.22%)
Sep 23, 2010 3.850 4.010 3.770 3.988 11,713 +0.04(+0.96%)
Sep 22, 2010 3.770 3.990 3.770 3.950 9,636 -0.05(-1.25%)
Sep 21, 2010 4.010 4.049 3.961 4.000 22,082 -0.02(-0.50%)
Sep 20, 2010 4.000 4.050 3.800 4.020 62,586 +0.05(+1.26%)
Sep 17, 2010 3.780 4.030 3.540 3.970 91,997 +0.42(+11.83%)
Sep 15, 2010 3.420 3.580 3.400 3.550 25,022 +0.15(+4.41%)
Sep 14, 2010 3.360 3.450 3.280 3.400 29,588 +0.05(+1.49%)
Sep 13, 2010 3.290 3.350 3.290 3.350 17,700 +0.06(+1.82%)
Sep 10, 2010 3.280 3.315 3.270 3.290 3,703 +0.00(+0.00%)
Sep 09, 2010 3.280 3.340 3.220 3.290 18,624 +0.01(+0.30%)
Sep 08, 2010 3.160 3.290 3.150 3.280 5,360 +0.10(+3.14%)
Sep 07, 2010 3.150 3.180 3.100 3.180 8,642 +0.02(+0.63%)
Sep 03, 2010 3.160 3.200 3.030 3.160 7,580 +0.00(+0.00%)
Sep 02, 2010 3.200 3.200 2.960 3.160 11,601 -0.02(-0.63%)
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.