Amicus Therapeutics (NQ: FOLD )

11.01 USD +0.27 (+2.47%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.76 11.14 10.67 10.71 3,508,404 -0.08(-0.74%)
Nov 29, 2021 10.88 11.13 10.76 10.79 1,696,945 -0.01(-0.09%)
Nov 26, 2021 11.11 11.27 10.63 10.80 1,270,680 -0.54(-4.76%)
Nov 24, 2021 11.24 11.48 11.05 11.34 1,045,825 +0.01(+0.09%)
Nov 23, 2021 11.26 11.41 10.80 11.33 1,719,513 +0.09(+0.80%)
Nov 22, 2021 11.22 11.48 11.03 11.24 2,380,447 -0.10(-0.88%)
Nov 19, 2021 11.38 11.52 11.07 11.34 1,833,493 -0.08(-0.70%)
Nov 18, 2021 11.64 11.53 11.40 11.42 2,119,713 -0.17(-1.47%)
Nov 17, 2021 11.95 11.96 11.47 11.59 1,815,908 -0.41(-3.42%)
Nov 16, 2021 11.46 12.14 11.24 12.00 2,505,524 +0.49(+4.26%)
Nov 15, 2021 11.85 12.22 11.46 11.51 3,914,971 +0.17(+1.50%)
Nov 12, 2021 11.75 11.75 11.04 11.34 1,741,364 -0.34(-2.91%)
Nov 11, 2021 11.49 11.85 11.44 11.68 2,436,474 +0.20(+1.74%)
Nov 10, 2021 10.92 11.48 3,630,383 +0.16(+1.41%)
Nov 09, 2021 11.74 11.94 11.20 11.32 2,432,355 -0.61(-5.11%)
Nov 08, 2021 12.07 12.21 11.86 11.93 1,485,448 -0.12(-1.00%)
Nov 05, 2021 12.40 12.41 11.80 12.05 3,558,386 -0.39(-3.14%)
Nov 04, 2021 12.44 12.53 12.22 12.44 1,546,788 +0.08(+0.65%)
Nov 03, 2021 11.90 12.37 11.72 12.36 2,351,090 +0.45(+3.78%)
Nov 02, 2021 11.57 11.92 11.25 11.91 2,001,298 +0.39(+3.39%)
Nov 01, 2021 10.49 11.60 11.06 11.52 3,273,497 +1.02(+9.71%)
Oct 29, 2021 10.60 10.73 10.46 10.50 2,184,993 -0.08(-0.76%)
Oct 28, 2021 10.19 10.59 10.58 2,091,097 +0.42(+4.13%)
Oct 27, 2021 10.30 10.58 10.08 10.16 2,004,957 -0.19(-1.84%)
Oct 26, 2021 10.56 10.29 10.35 2,700,231 -0.17(-1.62%)
Oct 25, 2021 10.46 10.61 10.27 10.52 1,431,088 +0.02(+0.19%)
Oct 22, 2021 10.50 10.59 10.24 10.50 3,245,313 -0.02(-0.19%)
Oct 21, 2021 10.76 10.87 10.51 10.52 2,170,905 -0.24(-2.23%)
Oct 20, 2021 10.86 11.05 10.71 10.76 1,232,447 -0.09(-0.83%)
Oct 19, 2021 10.71 10.98 10.69 10.85 1,106,567 +0.15(+1.40%)
Oct 18, 2021 10.99 11.16 10.68 10.70 1,795,258 -0.38(-3.43%)
Oct 15, 2021 11.70 11.70 11.08 11.08 2,761,374 -0.41(-3.57%)
Oct 14, 2021 11.55 11.60 11.24 11.49 1,691,790 +0.07(+0.61%)
Oct 13, 2021 11.84 11.86 11.36 11.42 1,299,207 -0.42(-3.55%)
Oct 12, 2021 11.69 11.98 11.60 11.84 2,434,515 +0.17(+1.46%)
Oct 11, 2021 11.42 11.79 11.33 11.67 2,323,876 +0.16(+1.39%)
Oct 08, 2021 11.24 11.58 11.15 11.51 2,756,467 +0.27(+2.40%)
Oct 07, 2021 10.97 11.48 10.74 11.24 4,097,393 +0.31(+2.84%)
Oct 06, 2021 9.910 10.98 9.910 10.93 3,558,134 +0.83(+8.22%)
Oct 05, 2021 9.920 10.22 9.880 10.10 3,668,747 +0.26(+2.64%)
Oct 04, 2021 10.10 10.10 9.650 9.840 2,152,364 -0.35(-3.43%)
Oct 01, 2021 9.580 10.25 9.410 10.19 3,801,273 +0.64(+6.70%)
Sep 30, 2021 10.09 10.16 9.510 9.550 6,642,390 -0.11(-1.14%)
Sep 29, 2021 11.25 11.25 9.625 9.660 13,053,073 -0.52(-5.11%)
Sep 28, 2021 10.65 10.65 10.15 10.18 1,792,105 -0.56(-5.21%)
Sep 27, 2021 10.89 10.92 10.73 10.74 1,347,313 -0.13(-1.20%)
Sep 24, 2021 11.03 11.06 10.86 10.87 1,198,115 -0.23(-2.07%)
Sep 23, 2021 10.83 11.13 10.77 11.10 1,230,807 +0.27(+2.49%)
Sep 22, 2021 11.07 11.08 10.81 10.83 1,064,741 -0.19(-1.72%)
Sep 21, 2021 10.98 11.16 10.94 11.02 1,656,274 +0.04(+0.36%)
Sep 20, 2021 10.77 11.19 10.73 10.98 1,960,342 -0.02(-0.18%)
Sep 17, 2021 11.13 11.16 10.70 11.00 6,586,425 -0.08(-0.72%)
Sep 16, 2021 11.09 11.18 10.91 11.08 1,268,129 -0.07(-0.63%)
Sep 15, 2021 10.82 11.19 10.82 11.15 1,841,930 +0.33(+3.05%)
Sep 14, 2021 11.37 11.42 10.67 10.82 2,831,160 -0.45(-3.99%)
Sep 13, 2021 11.04 11.43 10.90 11.27 1,831,816 +0.34(+3.11%)
Sep 10, 2021 11.57 11.57 10.92 10.93 2,051,538 -0.55(-4.79%)
Sep 09, 2021 11.45 11.72 11.39 11.48 2,070,666 +0.09(+0.79%)
Sep 08, 2021 11.41 11.46 11.16 11.39 1,187,988 +0.01(+0.09%)
Sep 07, 2021 11.55 11.72 11.23 11.38 1,944,793 -0.25(-2.15%)
Sep 03, 2021 11.60 12.11 11.47 11.63 2,157,530 -0.21(-1.77%)
Sep 02, 2021 11.66 11.85 11.52 11.84 1,783,422 +0.16(+1.37%)
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.