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

Amicus Therapeutics (NQ: FOLD )

10.54 +0.21 (+1.98%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 7, 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 (%)
Jan 31, 2020 9.060 9.200 8.730 8.840 3,284,600 -0.24(-2.64%)
Jan 30, 2020 9.100 9.200 8.900 9.080 3,161,815 -0.12(-1.30%)
Jan 29, 2020 8.970 9.290 8.910 9.200 5,123,270 +0.20(+2.22%)
Jan 28, 2020 8.950 9.118 8.820 9.000 2,008,268 +0.12(+1.41%)
Jan 27, 2020 8.720 9.010 8.685 8.875 4,772,735 -0.06(-0.73%)
Jan 24, 2020 9.320 9.340 8.780 8.940 2,176,500 -0.33(-3.56%)
Jan 23, 2020 9.650 9.650 9.270 9.270 1,842,414 -0.42(-4.33%)
Jan 22, 2020 9.860 9.890 9.660 9.690 1,528,760 -0.10(-0.97%)
Jan 21, 2020 10.33 10.39 9.760 9.785 2,826,603 -0.62(-6.00%)
Jan 17, 2020 10.65 10.82 10.34 10.41 1,916,400 -0.15(-1.42%)
Jan 16, 2020 10.50 10.65 10.38 10.56 2,809,211 +0.17(+1.64%)
Jan 15, 2020 9.900 10.54 9.900 10.39 4,888,524 +0.53(+5.38%)
Jan 14, 2020 8.880 9.895 8.760 9.860 5,789,252 +0.93(+10.41%)
Jan 13, 2020 9.500 9.550 8.870 8.930 4,527,593 -0.53(-5.60%)
Jan 10, 2020 9.670 9.930 9.430 9.460 2,804,500 -0.21(-2.17%)
Jan 09, 2020 9.800 10.01 9.400 9.670 5,131,798 +0.21(+2.22%)
Jan 08, 2020 9.390 9.530 9.230 9.460 3,970,327 +0.09(+0.96%)
Jan 07, 2020 9.420 9.490 9.150 9.370 4,192,886 -0.01(-0.11%)
Jan 06, 2020 9.030 9.400 8.875 9.380 2,511,027 +0.20(+2.18%)
Jan 03, 2020 9.340 9.430 9.150 9.180 2,191,300 -0.37(-3.87%)
Jan 02, 2020 9.820 9.820 9.490 9.550 2,449,759 -0.19(-1.95%)
Dec 31, 2019 9.520 9.815 9.400 9.740 3,175,100 +0.21(+2.20%)
Dec 30, 2019 9.730 9.740 9.390 9.530 3,584,058 -0.21(-2.16%)
Dec 27, 2019 10.04 10.08 9.680 9.740 2,052,700 -0.25(-2.50%)
Dec 26, 2019 10.30 10.35 9.915 9.990 1,887,199 -0.28(-2.73%)
Dec 24, 2019 10.21 10.28 10.05 10.27 1,019,700 +0.02(+0.20%)
Dec 23, 2019 10.05 10.27 9.880 10.25 4,270,450 +0.25(+2.50%)
Dec 20, 2019 9.750 10.03 9.630 10.00 6,167,600 +0.25(+2.56%)
Dec 19, 2019 9.700 9.800 9.500 9.750 3,585,796 +0.07(+0.72%)
Dec 18, 2019 9.650 9.710 9.500 9.680 1,665,339 +0.05(+0.52%)
Dec 17, 2019 9.660 9.700 9.460 9.630 3,052,735 -0.02(-0.21%)
Dec 16, 2019 9.530 9.670 9.450 9.650 4,085,488 +0.22(+2.33%)
Dec 13, 2019 9.490 9.610 9.320 9.430 5,654,400 -0.08(-0.84%)
Dec 12, 2019 9.480 9.620 9.290 9.510 3,191,813 +0.05(+0.58%)
Dec 11, 2019 9.780 9.830 9.350 9.455 3,379,408 -0.33(-3.37%)
Dec 10, 2019 9.740 9.900 9.625 9.785 7,144,941 +0.03(+0.26%)
Dec 09, 2019 10.05 10.11 9.740 9.760 3,096,027 -0.35(-3.46%)
Dec 06, 2019 10.11 10.19 9.620 10.11 6,162,100 +0.09(+0.90%)
Dec 05, 2019 10.75 10.75 9.990 10.02 4,735,332 -0.73(-6.79%)
Dec 04, 2019 10.79 10.84 10.65 10.75 2,500,240 +0.01(+0.09%)
Dec 03, 2019 10.43 10.82 10.36 10.74 3,407,382 +0.38(+3.67%)
Dec 02, 2019 10.51 10.57 10.22 10.36 2,801,049 -0.12(-1.15%)
Nov 29, 2019 10.47 10.65 10.40 10.48 1,487,700 -0.05(-0.52%)
Nov 27, 2019 10.44 10.59 10.27 10.54 1,853,600 +0.15(+1.49%)
Nov 26, 2019 10.19 10.41 10.04 10.38 4,560,509 +0.21(+2.06%)
Nov 25, 2019 9.800 10.23 9.755 10.17 2,639,636 +0.46(+4.74%)
Nov 22, 2019 9.500 9.745 9.450 9.710 1,759,000 +0.25(+2.64%)
Nov 21, 2019 9.710 9.810 9.260 9.460 2,626,437 -0.15(-1.56%)
Nov 20, 2019 9.690 9.960 9.500 9.610 3,696,049 -0.15(-1.54%)
Nov 19, 2019 9.670 9.950 9.650 9.760 3,507,660 +0.18(+1.88%)
Nov 18, 2019 9.570 9.680 9.270 9.580 2,049,406 +0.01(+0.05%)
Nov 15, 2019 9.410 9.680 9.280 9.575 3,092,000 +0.22(+2.41%)
Nov 14, 2019 9.480 9.590 9.330 9.350 2,321,698 -0.20(-2.09%)
Nov 13, 2019 9.170 9.705 9.130 9.550 2,497,985 +0.32(+3.47%)
Nov 12, 2019 9.310 9.445 9.040 9.230 2,480,718 -0.05(-0.54%)
Nov 11, 2019 9.360 9.680 8.980 9.280 6,650,851 +0.34(+3.80%)
Nov 08, 2019 8.880 9.165 8.850 8.940 3,123,900 +0.02(+0.22%)
Nov 07, 2019 8.800 8.930 8.670 8.920 2,362,834 +0.22(+2.53%)
Nov 06, 2019 8.870 8.880 8.690 8.700 1,528,426 -0.18(-2.03%)
Nov 05, 2019 8.890 9.000 8.800 8.880 2,251,028 -0.01(-0.11%)
Nov 04, 2019 8.880 8.985 8.810 8.890 1,432,371 +0.10(+1.14%)
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.