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

Amicus Therapeutics (NQ: FOLD )

10.24 -0.18 (-1.68%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 8, 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 (%)
Sep 28, 2012 5.310 5.360 5.180 5.200 94,588 -0.13(-2.44%)
Sep 27, 2012 5.320 5.410 5.280 5.330 68,676 +0.03(+0.57%)
Sep 26, 2012 5.610 5.720 5.280 5.300 122,102 -0.27(-4.85%)
Sep 25, 2012 5.350 5.740 5.350 5.570 153,714 +0.01(+0.18%)
Sep 24, 2012 5.470 5.630 5.380 5.560 181,694 +0.06(+1.09%)
Sep 21, 2012 5.600 5.700 5.390 5.500 301,589 -0.03(-0.54%)
Sep 20, 2012 5.600 5.660 5.450 5.530 147,664 -0.09(-1.60%)
Sep 19, 2012 5.320 5.670 5.320 5.620 279,631 +0.35(+6.64%)
Sep 18, 2012 5.120 5.280 5.120 5.270 146,984 +0.13(+2.53%)
Sep 17, 2012 5.070 5.205 5.000 5.140 159,689 +0.02(+0.39%)
Sep 14, 2012 5.090 5.230 5.040 5.120 175,849 +0.05(+0.99%)
Sep 13, 2012 5.000 5.100 5.000 5.070 214,443 +0.08(+1.60%)
Sep 12, 2012 5.040 5.099 4.930 4.990 128,892 -0.05(-0.99%)
Sep 11, 2012 5.230 5.230 5.020 5.040 135,813 -0.18(-3.45%)
Sep 10, 2012 5.120 5.270 5.050 5.220 243,448 +0.01(+0.19%)
Sep 07, 2012 5.110 5.280 5.110 5.210 111,486 +0.12(+2.36%)
Sep 06, 2012 5.080 5.150 5.000 5.090 134,003 +0.05(+0.99%)
Sep 05, 2012 5.000 5.060 4.930 5.040 155,109 +0.03(+0.60%)
Sep 04, 2012 4.910 5.030 4.850 5.010 116,156 +0.11(+2.24%)
Aug 31, 2012 4.910 4.960 4.800 4.900 48,676 +0.03(+0.62%)
Aug 30, 2012 4.960 5.000 4.860 4.870 101,190 -0.14(-2.79%)
Aug 29, 2012 4.900 5.080 4.850 5.010 186,248 +0.06(+1.21%)
Aug 27, 2012 5.000 5.030 4.910 4.950 97,626 +0.00(+0.00%)
Aug 24, 2012 4.920 5.020 4.900 4.950 100,077 +0.00(+0.00%)
Aug 23, 2012 4.940 5.000 4.880 4.950 146,667 -0.01(-0.20%)
Aug 22, 2012 5.030 5.090 4.850 4.960 178,148 -0.06(-1.20%)
Aug 21, 2012 5.140 5.192 4.990 5.020 111,444 -0.11(-2.14%)
Aug 20, 2012 5.290 5.300 5.110 5.130 132,959 -0.17(-3.21%)
Aug 17, 2012 5.430 5.480 5.230 5.300 153,630 -0.16(-2.93%)
Aug 16, 2012 5.360 5.470 5.310 5.460 94,714 +0.11(+2.06%)
Aug 15, 2012 5.220 5.435 5.190 5.350 308,279 +0.14(+2.69%)
Aug 14, 2012 5.170 5.420 5.100 5.210 131,570 +0.09(+1.76%)
Aug 13, 2012 5.170 5.180 5.020 5.120 169,173 -0.02(-0.39%)
Aug 10, 2012 4.780 5.170 4.780 5.140 341,345 +0.37(+7.76%)
Aug 09, 2012 4.710 4.830 4.500 4.770 221,550 +0.07(+1.49%)
Aug 08, 2012 5.150 5.150 4.640 4.700 458,853 -0.35(-6.93%)
Aug 07, 2012 4.900 5.060 4.550 5.050 417,090 +0.18(+3.70%)
Aug 06, 2012 4.870 5.040 4.850 4.870 266,132 +0.04(+0.83%)
Aug 03, 2012 5.120 5.160 4.820 4.830 398,555 -0.17(-3.40%)
Aug 02, 2012 4.990 5.090 4.800 5.000 343,460 +0.10(+2.04%)
Aug 01, 2012 4.950 5.300 4.900 4.900 523,199 -0.03(-0.61%)
Jul 31, 2012 5.060 5.090 4.870 4.930 249,545 -0.13(-2.57%)
Jul 30, 2012 5.200 5.240 5.000 5.060 192,503 -0.10(-1.94%)
Jul 27, 2012 4.910 5.240 4.899 5.160 293,736 +0.31(+6.39%)
Jul 26, 2012 5.070 5.230 4.790 4.850 411,063 -0.17(-3.39%)
Jul 25, 2012 5.040 5.080 4.880 5.020 267,801 +0.05(+1.01%)
Jul 24, 2012 5.300 5.340 4.870 4.970 417,199 -0.32(-6.05%)
Jul 23, 2012 5.550 5.550 5.220 5.290 458,516 -0.40(-7.03%)
Jul 20, 2012 6.070 6.100 5.520 5.690 657,958 -0.41(-6.72%)
Jul 19, 2012 6.530 6.550 6.020 6.100 420,192 -0.41(-6.30%)
Jul 18, 2012 6.570 6.890 6.310 6.510 1,635,014 +0.49(+8.14%)
Jul 17, 2012 6.200 6.200 5.880 6.020 63,769 -0.13(-2.11%)
Jul 16, 2012 6.070 6.240 5.870 6.150 101,358 +0.08(+1.32%)
Jul 13, 2012 6.180 6.180 6.010 6.070 101,119 -0.06(-0.98%)
Jul 12, 2012 5.970 6.300 5.780 6.130 158,848 +0.08(+1.32%)
Jul 11, 2012 5.890 6.070 5.800 6.050 288,140 +0.16(+2.72%)
Jul 10, 2012 6.170 6.170 5.840 5.890 130,504 -0.25(-4.07%)
Jul 09, 2012 6.170 6.170 5.760 6.140 142,151 -0.04(-0.65%)
Jul 06, 2012 6.100 6.240 6.000 6.180 131,652 +0.06(+0.98%)
Jul 05, 2012 6.320 6.395 6.040 6.120 326,224 -0.08(-1.29%)
Jul 03, 2012 6.030 6.490 5.890 6.200 446,022 +0.20(+3.33%)
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.