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 (%)
Apr 30, 2009 9.160 9.160 8.480 8.950 7,492 -0.10(-1.10%)
Apr 29, 2009 8.860 9.090 8.710 9.050 4,093 +0.24(+2.72%)
Apr 28, 2009 8.500 9.100 8.450 8.810 12,539 +0.29(+3.40%)
Apr 27, 2009 8.790 8.850 8.520 8.520 10,890 -0.46(-5.12%)
Apr 24, 2009 8.840 9.010 8.760 8.980 5,465 +0.20(+2.28%)
Apr 23, 2009 8.820 9.190 8.680 8.780 12,400 -0.06(-0.68%)
Apr 22, 2009 9.060 9.060 8.760 8.840 8,783 -0.14(-1.56%)
Apr 21, 2009 8.600 9.090 8.600 8.980 5,159 +0.38(+4.42%)
Apr 20, 2009 8.750 8.830 8.600 8.600 8,931 -0.57(-6.22%)
Apr 17, 2009 9.290 9.290 8.740 9.170 6,078 -0.07(-0.76%)
Apr 16, 2009 8.800 9.240 8.750 9.240 3,460 +0.31(+3.47%)
Apr 15, 2009 9.120 9.210 8.780 8.930 4,183 +0.22(+2.53%)
Apr 14, 2009 8.880 9.320 8.710 8.710 11,141 -0.34(-3.76%)
Apr 13, 2009 8.860 9.240 8.520 9.050 7,747 +0.05(+0.56%)
Apr 09, 2009 9.020 9.270 8.890 9.000 16,000 +0.01(+0.11%)
Apr 08, 2009 8.700 8.990 8.425 8.990 1,971 +0.27(+3.10%)
Apr 07, 2009 8.880 9.360 8.720 8.720 10,374 -0.26(-2.90%)
Apr 06, 2009 8.810 9.000 8.660 8.980 2,781 +0.08(+0.90%)
Apr 03, 2009 9.150 9.265 8.450 8.900 13,418 -0.35(-3.78%)
Apr 02, 2009 9.030 9.400 9.030 9.250 12,207 +0.45(+5.11%)
Apr 01, 2009 8.650 8.800 8.520 8.800 2,749 -0.33(-3.61%)
Mar 31, 2009 9.460 9.460 8.670 9.130 8,042 -0.24(-2.56%)
Mar 30, 2009 9.980 9.980 9.370 9.370 39,801 -0.63(-6.30%)
Mar 26, 2009 9.770 10.00 9.470 10.00 9,644 +0.41(+4.28%)
Mar 25, 2009 9.440 10.20 9.390 9.590 7,822 +0.17(+1.80%)
Mar 24, 2009 9.850 9.920 9.380 9.420 8,420 -0.58(-5.80%)
Mar 23, 2009 9.640 10.00 9.630 10.00 8,355 +1.34(+15.47%)
Mar 20, 2009 8.720 9.240 8.600 8.660 19,430 +0.03(+0.35%)
Mar 19, 2009 9.940 10.00 8.600 8.630 5,736 -1.21(-12.30%)
Mar 18, 2009 9.180 9.840 9.020 9.840 6,236 +0.59(+6.38%)
Mar 17, 2009 8.390 9.250 8.390 9.250 5,976 +0.74(+8.70%)
Mar 16, 2009 8.650 8.970 8.440 8.510 1,911 -0.22(-2.52%)
Mar 13, 2009 8.850 9.000 8.480 8.730 9,204 +0.03(+0.34%)
Mar 12, 2009 7.310 8.700 7.310 8.700 12,393 +1.09(+14.32%)
Mar 11, 2009 8.470 8.470 7.610 7.610 2,812 -0.66(-7.98%)
Mar 10, 2009 7.800 8.290 7.547 8.270 6,554 +0.68(+8.96%)
Mar 09, 2009 7.030 7.870 7.030 7.590 3,909 +0.33(+4.55%)
Mar 06, 2009 6.850 7.260 6.500 7.260 31,943 +0.76(+11.69%)
Mar 05, 2009 7.900 8.070 6.440 6.500 37,953 -1.61(-19.85%)
Mar 04, 2009 8.060 8.300 7.880 8.110 6,574 +0.25(+3.18%)
Mar 02, 2009 7.910 9.010 7.860 7.860 10,068 -0.20(-2.48%)
Feb 27, 2009 9.120 9.160 6.260 8.060 130,202 -1.45(-15.25%)
Feb 26, 2009 9.670 9.670 9.260 9.510 12,924 +0.31(+3.37%)
Feb 25, 2009 9.700 9.700 9.090 9.200 9,850 -0.84(-8.37%)
Feb 24, 2009 10.34 10.34 9.710 10.04 7,648 +0.39(+4.04%)
Feb 23, 2009 10.35 10.35 9.650 9.650 4,050 -0.65(-6.31%)
Feb 20, 2009 9.760 10.59 9.730 10.30 9,597 +0.39(+3.94%)
Feb 19, 2009 9.210 10.10 9.210 9.910 7,339 +0.83(+9.14%)
Feb 18, 2009 9.100 9.240 8.800 9.080 17,727 -0.02(-0.22%)
Feb 17, 2009 9.100 9.240 9.100 9.100 3,745 -0.06(-0.66%)
Feb 13, 2009 9.600 9.600 9.030 9.160 2,526 -0.40(-4.18%)
Feb 12, 2009 9.580 9.800 8.990 9.560 7,258 +0.46(+5.05%)
Feb 11, 2009 9.520 9.540 9.000 9.100 9,047 -0.25(-2.67%)
Feb 10, 2009 10.90 10.97 9.200 9.350 18,039 -1.64(-14.92%)
Feb 09, 2009 12.19 12.25 10.99 10.99 15,715 -1.28(-10.43%)
Feb 06, 2009 11.12 12.30 11.12 12.27 16,957 +0.30(+2.51%)
Feb 05, 2009 11.12 11.99 11.10 11.97 7,051 +0.66(+5.84%)
Feb 04, 2009 10.13 11.60 10.01 11.31 9,672 +0.95(+9.17%)
Feb 03, 2009 9.270 10.45 9.270 10.36 63,084 +1.14(+12.36%)
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.