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 (%)
May 30, 2008 10.34 10.45 9.900 10.40 47,478 +0.05(+0.48%)
May 29, 2008 10.12 10.40 10.12 10.35 19,586 +0.22(+2.17%)
May 28, 2008 10.56 10.74 10.08 10.13 20,361 -0.38(-3.62%)
May 27, 2008 10.31 10.51 9.410 10.51 56,851 +0.15(+1.45%)
May 26, 2008 10.40 10.75 10.34 10.36 35,292 +0.00(+0.00%)
May 23, 2008 10.40 10.75 10.34 10.36 35,292 -0.16(-1.52%)
May 22, 2008 10.39 10.66 10.00 10.52 41,145 +0.18(+1.74%)
May 21, 2008 10.44 10.78 10.23 10.34 26,156 +0.02(+0.19%)
May 20, 2008 10.24 10.40 10.00 10.32 30,025 +0.01(+0.10%)
May 19, 2008 10.05 10.53 10.03 10.31 16,700 -0.38(-3.55%)
May 16, 2008 10.44 10.75 10.00 10.69 29,401 +0.38(+3.69%)
May 15, 2008 10.35 10.53 10.00 10.31 45,334 -0.44(-4.09%)
May 14, 2008 9.630 10.75 9.450 10.75 43,783 +0.71(+7.07%)
May 13, 2008 10.45 10.45 10.00 10.04 5,371 -0.41(-3.92%)
May 12, 2008 10.07 10.50 10.07 10.45 9,217 +0.51(+5.13%)
May 09, 2008 9.760 9.960 9.640 9.940 80,348 +0.08(+0.81%)
May 08, 2008 9.960 9.990 9.500 9.860 79,512 -0.02(-0.20%)
May 07, 2008 10.59 10.59 9.880 9.880 15,628 -0.62(-5.90%)
May 06, 2008 10.30 10.59 10.30 10.50 23,547 +0.18(+1.74%)
May 05, 2008 10.28 10.66 10.15 10.32 29,346 -0.08(-0.77%)
May 02, 2008 10.80 10.80 10.06 10.40 28,149 -0.41(-3.79%)
May 01, 2008 10.40 10.92 10.34 10.81 73,302 +0.27(+2.56%)
Apr 30, 2008 10.28 10.54 10.08 10.54 12,280 +0.01(+0.09%)
Apr 29, 2008 10.64 10.79 10.53 10.53 6,386 -0.08(-0.75%)
Apr 28, 2008 10.34 10.63 10.25 10.61 7,631 +0.16(+1.53%)
Apr 25, 2008 10.00 10.50 9.890 10.45 18,000 +0.48(+4.81%)
Apr 24, 2008 9.060 9.970 9.000 9.970 11,522 +0.95(+10.53%)
Apr 23, 2008 9.910 9.950 9.000 9.020 15,160 -0.81(-8.24%)
Apr 22, 2008 10.67 10.67 9.610 9.830 24,521 -0.78(-7.35%)
Apr 21, 2008 10.66 10.75 10.60 10.61 8,050 -0.18(-1.67%)
Apr 18, 2008 10.65 10.84 10.65 10.79 11,217 +0.21(+1.98%)
Apr 17, 2008 10.95 10.98 10.36 10.58 13,802 +0.03(+0.28%)
Apr 16, 2008 10.00 10.72 9.760 10.55 10,138 +0.55(+5.50%)
Apr 15, 2008 10.01 11.48 9.950 10.00 20,290 -0.25(-2.44%)
Apr 14, 2008 10.00 11.00 10.00 10.25 31,054 -0.55(-5.09%)
Apr 11, 2008 10.02 11.16 9.910 10.80 40,092 +0.32(+3.05%)
Apr 10, 2008 10.15 11.42 10.02 10.48 12,227 +0.31(+3.05%)
Apr 09, 2008 11.09 11.10 10.17 10.17 6,874 -0.77(-7.04%)
Apr 08, 2008 10.85 11.03 10.85 10.94 22,409 -0.12(-1.08%)
Apr 07, 2008 10.76 11.14 10.76 11.06 7,274 -0.01(-0.09%)
Apr 04, 2008 11.28 11.28 10.95 11.07 24,381 +0.01(+0.09%)
Apr 03, 2008 10.78 11.21 10.58 11.06 15,170 +0.17(+1.56%)
Apr 02, 2008 11.19 11.26 10.89 10.89 13,927 -0.60(-5.22%)
Apr 01, 2008 11.72 11.72 10.98 11.49 8,732 +0.79(+7.38%)
Mar 31, 2008 11.27 11.65 10.70 10.70 13,302 -0.64(-5.64%)
Mar 28, 2008 11.49 11.74 11.34 11.34 21,822 -0.26(-2.24%)
Mar 27, 2008 11.50 11.84 11.44 11.60 25,859 +0.10(+0.87%)
Mar 26, 2008 11.49 11.50 11.08 11.50 11,059 +0.01(+0.09%)
Mar 25, 2008 11.44 11.50 11.22 11.49 23,862 -0.04(-0.35%)
Mar 24, 2008 11.12 11.53 11.05 11.53 8,044 +0.49(+4.44%)
Mar 21, 2008 11.46 11.46 10.16 11.04 66,719 +0.00(+0.00%)
Mar 20, 2008 11.46 11.46 10.16 11.04 66,719 +0.31(+2.89%)
Mar 19, 2008 10.16 11.09 10.07 10.73 28,818 +0.73(+7.30%)
Mar 18, 2008 9.500 10.15 9.500 10.00 23,491 +0.58(+6.16%)
Mar 17, 2008 9.930 9.930 9.104 9.420 30,289 -0.36(-3.68%)
Mar 14, 2008 11.55 11.55 9.650 9.780 27,216 -1.66(-14.51%)
Mar 13, 2008 10.38 11.50 10.04 11.44 5,928 +0.78(+7.32%)
Mar 12, 2008 11.03 11.28 9.740 10.66 14,007 -0.26(-2.38%)
Mar 11, 2008 10.62 11.50 9.690 10.92 66,987 +0.94(+9.42%)
Mar 10, 2008 10.80 10.80 9.600 9.980 24,539 -0.73(-6.82%)
Mar 07, 2008 9.880 10.79 9.880 10.71 20,086 +0.70(+6.99%)
Mar 06, 2008 9.810 10.24 9.810 10.01 61,581 +0.31(+3.20%)
Mar 05, 2008 10.18 10.18 9.610 9.700 57,391 -0.41(-4.06%)
Mar 04, 2008 9.830 10.13 9.560 10.11 121,709 +0.20(+2.02%)
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.