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 (%)
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%)
Sep 01, 2009 9.820 10.17 9.690 9.840 29,153 +0.01(+0.10%)
Aug 31, 2009 9.840 10.07 9.820 9.830 34,468 -0.12(-1.21%)
Aug 28, 2009 10.65 10.65 9.820 9.950 19,154 -0.31(-3.02%)
Aug 27, 2009 10.61 11.00 9.780 10.26 19,939 +0.07(+0.69%)
Aug 26, 2009 10.24 10.56 9.930 10.19 13,673 -0.09(-0.88%)
Aug 25, 2009 10.38 10.68 10.21 10.28 22,389 -0.08(-0.77%)
Aug 24, 2009 10.75 10.75 10.09 10.36 8,389 +0.05(+0.48%)
Aug 21, 2009 10.66 10.66 10.08 10.31 54,993 +0.13(+1.28%)
Aug 20, 2009 10.46 10.50 10.10 10.18 70,141 -0.32(-3.05%)
Aug 19, 2009 10.85 11.02 9.960 10.50 21,462 -0.19(-1.78%)
Aug 18, 2009 10.68 11.08 9.600 10.69 31,626 +0.87(+8.86%)
Aug 17, 2009 9.750 9.910 9.230 9.820 24,998 -0.06(-0.61%)
Aug 14, 2009 10.07 10.07 9.790 9.880 19,577 -0.17(-1.69%)
Aug 13, 2009 10.38 11.00 9.890 10.05 15,974 -0.31(-2.99%)
Aug 12, 2009 9.940 10.54 9.900 10.36 32,448 +0.46(+4.65%)
Aug 11, 2009 10.25 10.25 9.770 9.900 16,727 -0.39(-3.79%)
Aug 10, 2009 10.32 10.62 10.27 10.29 14,982 -0.12(-1.15%)
Aug 07, 2009 10.25 11.01 9.920 10.41 24,503 +0.34(+3.38%)
Aug 06, 2009 10.34 10.81 9.800 10.07 39,003 -0.34(-3.27%)
Aug 05, 2009 11.16 11.16 10.03 10.41 22,530 -0.78(-6.97%)
Aug 04, 2009 10.51 11.20 10.50 11.19 11,086 +0.37(+3.42%)
Aug 03, 2009 11.60 11.60 10.73 10.82 32,842 -0.57(-5.00%)
Jul 31, 2009 11.16 11.64 11.02 11.39 21,841 +0.15(+1.33%)
Jul 30, 2009 11.08 11.45 10.91 11.24 25,909 +0.33(+3.02%)
Jul 29, 2009 11.32 11.32 10.21 10.91 12,306 +0.08(+0.74%)
Jul 28, 2009 10.60 11.29 10.13 10.83 16,904 +0.13(+1.21%)
Jul 27, 2009 10.77 10.77 10.55 10.70 47,362 -0.37(-3.34%)
Jul 24, 2009 11.25 12.04 10.21 11.07 30,389 -0.23(-2.04%)
Jul 23, 2009 11.16 11.79 11.00 11.30 240,662 +0.10(+0.89%)
Jul 22, 2009 10.63 11.37 10.36 11.20 26,758 +0.55(+5.16%)
Jul 21, 2009 10.37 10.70 10.08 10.65 30,847 +0.18(+1.72%)
Jul 20, 2009 10.46 10.93 10.28 10.47 18,417 +0.09(+0.87%)
Jul 17, 2009 10.64 10.64 10.35 10.38 120,253 -0.23(-2.17%)
Jul 16, 2009 10.77 10.77 10.01 10.61 23,086 -0.18(-1.67%)
Jul 15, 2009 10.49 10.89 10.20 10.79 38,981 +0.39(+3.75%)
Jul 14, 2009 10.19 10.44 9.870 10.40 19,934 +0.18(+1.76%)
Jul 13, 2009 10.02 10.22 9.580 10.22 23,353 +0.25(+2.51%)
Jul 10, 2009 9.940 10.52 9.650 9.970 24,767 +0.00(+0.00%)
Jul 09, 2009 10.91 10.96 9.850 9.970 29,195 -0.84(-7.77%)
Jul 08, 2009 10.97 12.49 9.850 10.81 86,941 -0.08(-0.73%)
Jul 07, 2009 11.41 11.96 10.63 10.89 34,451 -0.48(-4.22%)
Jul 06, 2009 10.61 11.85 9.930 11.37 72,582 +0.75(+7.06%)
Jul 02, 2009 11.24 11.24 10.62 10.62 36,899 -0.96(-8.29%)
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.