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 (%)
Feb 29, 2008 10.37 10.80 9.560 9.850 31,164 -0.63(-6.01%)
Feb 28, 2008 9.850 10.86 9.780 10.48 45,203 +0.67(+6.83%)
Feb 27, 2008 10.11 10.43 9.610 9.810 69,388 -0.47(-4.57%)
Feb 26, 2008 9.950 10.39 9.470 10.28 44,235 +0.33(+3.32%)
Feb 25, 2008 9.910 9.960 9.380 9.950 31,215 +0.01(+0.10%)
Feb 22, 2008 10.18 10.18 9.520 9.940 26,448 -0.45(-4.33%)
Feb 21, 2008 9.860 10.51 9.860 10.39 27,857 +0.75(+7.78%)
Feb 20, 2008 9.810 9.810 9.440 9.640 80,553 -0.12(-1.23%)
Feb 19, 2008 9.500 10.12 9.500 9.760 39,655 -0.75(-7.14%)
Feb 18, 2008 10.89 11.01 10.46 10.51 61,670 +0.00(+0.00%)
Feb 15, 2008 10.89 11.01 10.46 10.51 61,670 -0.30(-2.78%)
Feb 14, 2008 11.33 11.40 10.70 10.81 111,813 -0.60(-5.26%)
Feb 13, 2008 10.26 11.51 10.09 11.41 89,034 +1.39(+13.87%)
Feb 12, 2008 9.960 10.12 9.960 10.02 33,445 -0.10(-0.99%)
Feb 11, 2008 10.19 10.20 9.910 10.12 28,283 +0.08(+0.80%)
Feb 08, 2008 10.00 10.35 9.930 10.04 74,931 +0.04(+0.40%)
Feb 07, 2008 10.16 10.20 9.800 10.00 74,253 -0.15(-1.48%)
Feb 06, 2008 10.19 10.25 10.00 10.15 107,423 -0.06(-0.59%)
Feb 05, 2008 10.64 10.64 10.15 10.21 124,415 -0.29(-2.76%)
Feb 04, 2008 9.610 10.52 9.610 10.50 75,284 +0.26(+2.54%)
Feb 01, 2008 9.740 10.54 9.320 10.24 103,798 +0.52(+5.35%)
Jan 31, 2008 9.170 9.930 9.000 9.720 195,496 +0.35(+3.74%)
Jan 30, 2008 10.38 10.42 9.240 9.370 172,186 -1.17(-11.10%)
Jan 29, 2008 10.80 10.80 10.50 10.54 81,694 -0.20(-1.86%)
Jan 28, 2008 10.60 10.82 10.51 10.74 48,939 +0.08(+0.75%)
Jan 25, 2008 10.68 10.82 10.55 10.66 61,510 +0.18(+1.72%)
Jan 24, 2008 10.74 10.81 10.48 10.48 84,955 -0.36(-3.32%)
Jan 23, 2008 10.56 10.89 10.56 10.84 66,724 +0.18(+1.69%)
Jan 22, 2008 10.50 10.76 10.50 10.66 147,212 -0.05(-0.47%)
Jan 21, 2008 10.68 10.77 10.50 10.71 133,157 +0.00(+0.00%)
Jan 18, 2008 10.68 10.77 10.50 10.71 133,157 -0.03(-0.28%)
Jan 17, 2008 10.68 10.87 10.62 10.74 70,922 +0.09(+0.85%)
Jan 16, 2008 10.55 10.88 10.55 10.65 217,365 +0.13(+1.24%)
Jan 15, 2008 10.70 10.93 10.50 10.52 113,501 -0.38(-3.49%)
Jan 14, 2008 11.09 11.09 10.72 10.90 334,025 -0.10(-0.91%)
Jan 11, 2008 10.87 11.30 10.82 11.00 101,659 +0.25(+2.33%)
Jan 10, 2008 10.72 10.85 10.41 10.75 501,658 -0.05(-0.46%)
Jan 09, 2008 10.65 11.10 10.56 10.80 129,476 +0.24(+2.27%)
Jan 08, 2008 10.52 11.41 10.12 10.56 498,298 -0.03(-0.28%)
Jan 07, 2008 10.24 10.59 9.910 10.59 537,787 +0.52(+5.16%)
Jan 04, 2008 9.990 10.16 9.620 10.07 41,265 -0.07(-0.69%)
Jan 03, 2008 10.27 10.49 10.00 10.14 98,892 -0.20(-1.93%)
Jan 02, 2008 10.67 10.67 9.620 10.34 126,881 -0.41(-3.81%)
Jan 01, 2008 10.42 10.75 9.680 10.75 184,736 +0.00(+0.00%)
Dec 31, 2007 10.42 10.75 9.680 10.75 184,736 +0.26(+2.48%)
Dec 28, 2007 10.42 10.99 10.02 10.49 141,507 +0.24(+2.34%)
Dec 27, 2007 10.15 10.68 10.15 10.25 130,060 -0.32(-3.03%)
Dec 26, 2007 10.69 10.75 10.38 10.57 141,514 -0.20(-1.86%)
Dec 24, 2007 10.65 10.86 10.30 10.77 153,029 +0.06(+0.56%)
Dec 21, 2007 9.680 11.25 9.480 10.71 575,785 +1.17(+12.26%)
Dec 20, 2007 13.05 13.66 9.200 9.540 1,290,401 -5.59(-36.95%)
Dec 19, 2007 15.72 15.93 15.06 15.13 92,900 -0.35(-2.26%)
Dec 18, 2007 15.77 15.96 15.06 15.48 215,222 -0.05(-0.32%)
Dec 17, 2007 15.63 15.88 15.53 15.53 55,248 -0.19(-1.21%)
Dec 14, 2007 16.25 16.54 15.53 15.72 118,064 -0.78(-4.73%)
Dec 13, 2007 15.82 16.50 15.59 16.50 53,881 +0.58(+3.64%)
Dec 12, 2007 15.16 15.92 15.16 15.92 125,969 +0.58(+3.78%)
Dec 11, 2007 15.46 15.61 15.27 15.34 100,982 -0.12(-0.78%)
Dec 10, 2007 15.45 15.61 15.39 15.46 103,295 +0.06(+0.39%)
Dec 07, 2007 15.47 15.49 15.00 15.40 61,719 -0.07(-0.45%)
Dec 06, 2007 15.23 15.60 15.23 15.47 107,991 +0.15(+0.98%)
Dec 05, 2007 15.47 15.50 15.23 15.32 143,295 +0.12(+0.79%)
Dec 04, 2007 15.50 15.50 15.05 15.20 63,276 -0.29(-1.87%)
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.