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

Amicus Therapeutics (NQ: FOLD )

10.27 +0.10 (+0.98%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Nov 30, 2011 2.500 2.930 2.500 2.860 71,742 +0.46(+19.17%)
Nov 29, 2011 2.520 2.520 2.330 2.400 92,217 -0.13(-5.14%)
Nov 28, 2011 2.170 2.590 2.170 2.530 87,485 +0.43(+20.48%)
Nov 25, 2011 2.320 2.320 2.100 2.100 33,125 -0.21(-9.09%)
Nov 23, 2011 2.504 2.540 2.310 2.310 38,456 -0.20(-7.97%)
Nov 22, 2011 2.760 2.830 2.470 2.510 89,247 -0.24(-8.73%)
Nov 21, 2011 2.720 2.830 2.653 2.750 26,683 -0.02(-0.72%)
Nov 18, 2011 2.750 2.800 2.720 2.770 12,076 +0.01(+0.36%)
Nov 17, 2011 2.730 2.782 2.681 2.760 28,108 +0.04(+1.47%)
Nov 16, 2011 2.710 2.780 2.700 2.720 69,832 -0.03(-1.09%)
Nov 15, 2011 2.770 2.840 2.660 2.750 59,902 -0.02(-0.72%)
Nov 14, 2011 2.850 2.929 2.730 2.770 51,887 -0.09(-3.15%)
Nov 11, 2011 2.800 2.860 2.750 2.860 51,178 +0.08(+2.88%)
Nov 10, 2011 2.930 2.930 2.750 2.780 44,110 -0.10(-3.47%)
Nov 09, 2011 2.930 3.010 2.860 2.880 95,907 -0.13(-4.32%)
Nov 08, 2011 2.970 3.155 2.910 3.010 72,347 +0.03(+1.01%)
Nov 07, 2011 3.140 3.220 2.950 2.980 82,906 -0.15(-4.79%)
Nov 04, 2011 3.150 3.230 3.060 3.130 82,016 -0.06(-1.88%)
Nov 03, 2011 3.210 3.300 3.050 3.190 105,485 +0.00(+0.00%)
Nov 02, 2011 3.150 3.520 3.070 3.190 215,236 +0.12(+3.91%)
Nov 01, 2011 3.140 3.240 3.034 3.070 81,343 -0.22(-6.69%)
Oct 31, 2011 3.470 3.490 3.290 3.290 30,067 -0.22(-6.27%)
Oct 28, 2011 3.740 3.780 3.440 3.510 44,343 -0.23(-6.15%)
Oct 27, 2011 3.380 3.750 3.370 3.740 117,659 +0.47(+14.37%)
Oct 26, 2011 3.300 3.390 3.160 3.270 49,991 +0.02(+0.62%)
Oct 25, 2011 3.430 3.510 3.210 3.250 69,123 -0.20(-5.80%)
Oct 24, 2011 3.350 3.519 3.350 3.450 49,164 +0.12(+3.60%)
Oct 21, 2011 3.500 3.530 3.180 3.330 56,835 -0.07(-2.06%)
Oct 20, 2011 3.530 3.610 3.400 3.400 29,772 -0.09(-2.58%)
Oct 19, 2011 3.720 3.720 3.460 3.490 44,591 -0.24(-6.43%)
Oct 18, 2011 3.870 3.870 3.660 3.730 58,948 -0.11(-2.86%)
Oct 17, 2011 3.890 3.945 3.800 3.840 33,700 -0.10(-2.54%)
Oct 14, 2011 4.100 4.100 3.910 3.940 35,916 -0.11(-2.72%)
Oct 13, 2011 4.090 4.090 3.910 4.050 41,668 -0.10(-2.41%)
Oct 12, 2011 4.040 4.280 3.990 4.150 56,601 +0.17(+4.27%)
Oct 11, 2011 4.020 4.020 3.920 3.980 33,364 -0.09(-2.21%)
Oct 10, 2011 3.840 4.070 3.700 4.070 50,895 +0.30(+7.96%)
Oct 07, 2011 3.950 4.020 3.720 3.770 28,582 -0.22(-5.51%)
Oct 06, 2011 4.050 4.050 3.840 3.990 33,862 -0.06(-1.48%)
Oct 05, 2011 3.900 4.090 3.600 4.050 29,650 +0.13(+3.32%)
Oct 04, 2011 3.390 3.950 3.284 3.920 75,955 +0.52(+15.29%)
Oct 03, 2011 3.800 3.880 3.400 3.400 210,956 -0.44(-11.46%)
Sep 30, 2011 3.660 3.900 3.610 3.840 26,348 +0.12(+3.23%)
Sep 29, 2011 3.710 3.750 3.400 3.720 16,689 +0.12(+3.33%)
Sep 28, 2011 3.850 3.890 3.580 3.600 27,733 -0.26(-6.74%)
Sep 27, 2011 3.780 3.900 3.780 3.860 37,246 +0.15(+4.04%)
Sep 26, 2011 3.630 3.760 3.570 3.710 36,845 +0.03(+0.82%)
Sep 23, 2011 3.630 3.800 3.370 3.680 33,528 +0.05(+1.38%)
Sep 22, 2011 3.500 3.800 3.500 3.630 59,145 +0.05(+1.40%)
Sep 21, 2011 3.740 3.820 3.500 3.580 68,888 -0.15(-4.02%)
Sep 20, 2011 3.970 4.020 3.730 3.730 33,779 -0.24(-6.05%)
Sep 19, 2011 4.180 4.180 3.890 3.970 53,023 -0.28(-6.59%)
Sep 16, 2011 4.550 4.550 4.190 4.250 109,258 -0.28(-6.18%)
Sep 15, 2011 4.380 4.550 4.130 4.530 73,595 +0.19(+4.38%)
Sep 14, 2011 3.870 4.360 3.780 4.340 53,776 +0.50(+13.02%)
Sep 13, 2011 3.840 3.870 3.770 3.840 26,211 +0.00(+0.00%)
Sep 12, 2011 3.770 3.900 3.710 3.840 24,732 +0.05(+1.32%)
Sep 09, 2011 3.790 3.900 3.670 3.790 78,077 -0.05(-1.30%)
Sep 08, 2011 3.960 3.980 3.740 3.840 23,530 -0.14(-3.52%)
Sep 07, 2011 4.030 4.110 3.950 3.980 47,190 +0.01(+0.25%)
Sep 06, 2011 3.730 3.980 3.680 3.970 66,550 +0.17(+4.47%)
Sep 02, 2011 4.200 4.290 3.800 3.800 55,938 -0.46(-10.80%)
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.