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

Amicus Therapeutics (NQ: FOLD )

10.43 +0.44 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 30, 2012 5.350 5.450 5.230 5.280 488,090 -0.04(-0.75%)
Mar 29, 2012 5.360 5.360 5.062 5.320 186,640 -0.06(-1.12%)
Mar 28, 2012 5.660 5.660 5.270 5.380 59,031 -0.28(-4.95%)
Mar 27, 2012 5.700 5.740 5.590 5.660 95,217 -0.02(-0.35%)
Mar 26, 2012 5.370 5.720 5.370 5.680 192,361 +0.38(+7.17%)
Mar 23, 2012 5.400 5.410 5.250 5.300 50,418 -0.06(-1.12%)
Mar 22, 2012 5.350 5.370 5.150 5.360 58,989 -0.01(-0.19%)
Mar 21, 2012 5.440 5.500 5.350 5.370 46,039 -0.05(-0.92%)
Mar 20, 2012 5.600 5.600 5.350 5.420 125,976 -0.22(-3.90%)
Mar 19, 2012 5.660 5.750 5.610 5.640 52,021 -0.04(-0.70%)
Mar 16, 2012 5.820 5.820 5.650 5.680 136,300 -0.11(-1.90%)
Mar 15, 2012 5.820 5.820 5.700 5.790 72,777 +0.02(+0.35%)
Mar 14, 2012 5.840 6.050 5.750 5.770 196,067 -0.09(-1.54%)
Mar 13, 2012 5.820 5.890 5.790 5.860 132,988 +0.11(+1.91%)
Mar 12, 2012 5.740 5.958 5.650 5.750 118,558 +0.02(+0.35%)
Mar 09, 2012 5.580 5.780 5.540 5.730 212,298 +0.15(+2.69%)
Mar 08, 2012 5.500 5.600 5.350 5.580 52,408 +0.12(+2.20%)
Mar 07, 2012 5.410 5.490 5.220 5.460 75,406 +0.06(+1.11%)
Mar 06, 2012 5.630 5.640 5.320 5.400 196,158 -0.32(-5.59%)
Mar 05, 2012 5.870 5.870 5.650 5.720 288,668 -0.14(-2.39%)
Mar 02, 2012 5.700 5.980 5.700 5.860 941,246 -0.10(-1.68%)
Mar 01, 2012 6.020 6.150 5.950 5.960 76,441 -0.02(-0.33%)
Feb 29, 2012 6.030 6.080 5.930 5.980 178,385 -0.02(-0.33%)
Feb 28, 2012 6.270 6.270 5.970 6.000 140,351 -0.29(-4.61%)
Feb 27, 2012 5.890 6.430 5.690 6.290 133,474 +0.32(+5.36%)
Feb 24, 2012 6.080 6.130 5.960 5.970 98,782 -0.09(-1.49%)
Feb 23, 2012 6.030 6.100 5.970 6.060 111,804 +0.06(+1.00%)
Feb 22, 2012 5.960 6.110 5.820 6.000 197,591 +0.00(+0.00%)
Feb 21, 2012 6.340 6.360 5.950 6.000 139,195 -0.34(-5.36%)
Feb 17, 2012 6.590 6.590 6.332 6.340 44,326 -0.24(-3.65%)
Feb 16, 2012 6.450 6.630 6.210 6.580 84,157 +0.13(+2.02%)
Feb 15, 2012 6.620 6.810 6.370 6.450 93,628 -0.13(-1.98%)
Feb 14, 2012 6.870 7.180 6.480 6.580 479,371 -0.30(-4.36%)
Feb 13, 2012 6.770 7.290 6.650 6.880 375,896 +0.18(+2.69%)
Feb 10, 2012 6.670 6.710 6.511 6.700 87,415 -0.08(-1.18%)
Feb 09, 2012 6.880 6.940 6.700 6.780 256,141 -0.01(-0.15%)
Feb 08, 2012 6.850 6.940 6.690 6.790 135,292 -0.03(-0.44%)
Feb 07, 2012 7.090 7.090 6.666 6.820 261,499 -0.04(-0.58%)
Feb 06, 2012 6.750 6.970 6.610 6.860 61,377 +0.08(+1.18%)
Feb 03, 2012 6.920 6.999 6.611 6.780 232,339 +0.03(+0.44%)
Feb 02, 2012 6.610 6.879 6.600 6.750 108,383 +0.16(+2.43%)
Feb 01, 2012 6.570 6.880 6.320 6.590 73,455 +0.09(+1.38%)
Jan 31, 2012 6.560 6.652 6.430 6.500 290,808 -0.03(-0.46%)
Jan 30, 2012 6.210 6.620 6.080 6.530 387,295 +0.05(+0.77%)
Jan 27, 2012 6.460 6.610 6.280 6.480 142,772 +0.00(+0.00%)
Jan 26, 2012 6.710 6.770 6.460 6.480 240,751 -0.14(-2.11%)
Jan 25, 2012 6.400 6.700 6.340 6.620 132,530 +0.21(+3.28%)
Jan 24, 2012 6.280 6.440 6.160 6.410 370,751 +0.11(+1.75%)
Jan 23, 2012 6.210 6.320 6.030 6.300 124,388 +0.07(+1.12%)
Jan 20, 2012 5.960 6.270 5.930 6.230 99,308 +0.15(+2.47%)
Jan 19, 2012 6.080 6.340 5.750 6.080 89,246 +0.05(+0.83%)
Jan 18, 2012 5.540 6.110 5.400 6.030 623,554 +0.48(+8.65%)
Jan 17, 2012 5.320 5.770 5.238 5.550 367,655 +0.54(+10.78%)
Jan 13, 2012 4.460 5.140 4.340 5.010 410,851 +0.47(+10.35%)
Jan 12, 2012 3.510 4.719 3.510 4.540 174,829 +1.04(+29.71%)
Jan 11, 2012 3.560 3.600 3.260 3.500 72,505 -0.08(-2.23%)
Jan 10, 2012 3.920 3.980 3.520 3.580 105,135 -0.27(-7.01%)
Jan 09, 2012 3.830 3.930 3.731 3.850 64,641 +0.04(+1.05%)
Jan 06, 2012 3.750 3.939 3.740 3.810 85,160 +0.05(+1.33%)
Jan 05, 2012 3.570 3.780 3.370 3.760 36,631 +0.16(+4.44%)
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.