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

Amicus Therapeutics (NQ: FOLD )

10.41 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 31, 2012 4.990 4.990 4.640 4.730 128,035 -0.23(-4.64%)
May 30, 2012 4.910 5.030 4.816 4.960 175,978 -0.02(-0.40%)
May 29, 2012 5.000 5.010 4.800 4.980 185,099 -0.01(-0.20%)
May 25, 2012 4.890 5.030 4.804 4.990 70,525 +0.09(+1.84%)
May 24, 2012 4.780 4.900 4.720 4.900 111,615 +0.14(+2.94%)
May 23, 2012 4.510 4.890 4.370 4.760 171,497 +0.21(+4.62%)
May 22, 2012 4.810 4.870 4.500 4.550 63,817 -0.25(-5.21%)
May 21, 2012 4.690 4.940 4.640 4.800 90,503 +0.13(+2.78%)
May 18, 2012 4.890 4.890 4.500 4.670 703,371 -0.21(-4.30%)
May 17, 2012 5.360 5.360 4.870 4.880 81,584 -0.49(-9.12%)
May 16, 2012 5.360 5.460 5.240 5.370 52,044 +0.07(+1.32%)
May 15, 2012 5.040 5.450 4.980 5.300 81,151 +0.28(+5.58%)
May 14, 2012 4.710 5.090 4.680 5.020 93,671 +0.30(+6.36%)
May 11, 2012 4.690 5.000 4.660 4.720 59,577 +0.00(+0.00%)
May 10, 2012 4.880 4.940 4.650 4.720 88,147 -0.13(-2.68%)
May 09, 2012 4.960 5.030 4.750 4.850 97,753 -0.19(-3.77%)
May 08, 2012 5.350 5.440 4.920 5.040 494,237 +0.06(+1.20%)
May 07, 2012 4.960 5.025 4.920 4.980 55,632 +0.01(+0.20%)
May 04, 2012 5.070 5.070 4.950 4.970 69,037 -0.15(-2.93%)
May 03, 2012 5.260 5.260 5.040 5.120 51,668 -0.17(-3.21%)
May 02, 2012 5.060 5.380 5.060 5.290 94,755 +0.17(+3.32%)
May 01, 2012 4.910 5.195 4.870 5.120 138,799 +0.24(+4.92%)
Apr 30, 2012 5.280 5.280 4.850 4.880 148,683 -0.39(-7.40%)
Apr 27, 2012 5.230 5.280 5.120 5.270 43,608 +0.08(+1.54%)
Apr 26, 2012 5.040 5.300 4.980 5.190 90,196 +0.15(+2.98%)
Apr 25, 2012 4.880 5.080 4.850 5.040 125,578 +0.24(+5.00%)
Apr 24, 2012 4.660 4.850 4.650 4.800 82,293 +0.13(+2.78%)
Apr 23, 2012 4.600 4.680 4.410 4.670 153,985 -0.05(-1.06%)
Apr 20, 2012 4.630 4.810 4.530 4.720 48,745 +0.16(+3.51%)
Apr 19, 2012 4.680 4.790 4.540 4.560 74,206 -0.10(-2.15%)
Apr 18, 2012 4.750 4.800 4.640 4.660 61,462 -0.10(-2.10%)
Apr 17, 2012 4.790 5.100 4.750 4.760 183,180 +0.03(+0.63%)
Apr 16, 2012 5.010 5.010 4.680 4.730 101,159 -0.26(-5.21%)
Apr 13, 2012 4.820 5.000 4.750 4.990 106,965 +0.13(+2.67%)
Apr 12, 2012 4.970 4.970 4.770 4.860 87,574 -0.09(-1.82%)
Apr 11, 2012 4.880 5.100 4.870 4.950 217,302 +0.14(+2.91%)
Apr 10, 2012 4.850 4.910 4.750 4.810 105,600 -0.04(-0.82%)
Apr 09, 2012 5.010 5.103 4.800 4.850 80,642 -0.29(-5.64%)
Apr 05, 2012 4.980 5.200 4.900 5.140 243,610 +0.14(+2.80%)
Apr 04, 2012 5.080 5.130 4.970 5.000 199,578 -0.10(-1.96%)
Apr 03, 2012 5.120 5.160 5.070 5.100 131,865 -0.03(-0.58%)
Apr 02, 2012 5.250 5.260 5.040 5.130 112,337 -0.15(-2.84%)
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%)
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.