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

Amicus Therapeutics (NQ: FOLD )

10.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2013 2.760 2.795 2.640 2.680 1,018,760 -0.07(-2.55%)
Feb 27, 2013 2.770 2.850 2.730 2.750 740,730 -0.02(-0.72%)
Feb 26, 2013 2.650 2.840 2.640 2.770 816,846 -0.02(-0.72%)
Feb 22, 2013 2.850 2.870 2.750 2.790 545,681 -0.06(-2.11%)
Feb 21, 2013 2.780 2.890 2.730 2.850 2,542,710 +0.07(+2.52%)
Feb 20, 2013 2.970 2.970 2.680 2.780 1,647,978 -0.19(-6.40%)
Feb 19, 2013 3.040 3.040 2.935 2.970 1,488,111 +0.08(+2.77%)
Feb 15, 2013 3.890 4.040 2.770 2.890 6,726,626 -1.00(-25.71%)
Feb 14, 2013 3.890 3.970 3.830 3.890 528,000 +0.06(+1.70%)
Feb 13, 2013 3.930 3.940 3.770 3.825 623,757 -0.21(-5.09%)
Feb 12, 2013 3.690 4.040 3.640 4.030 1,171,272 +0.32(+8.63%)
Feb 11, 2013 3.660 3.740 3.630 3.710 492,682 +0.01(+0.27%)
Feb 08, 2013 3.690 3.720 3.620 3.700 238,453 +0.01(+0.27%)
Feb 07, 2013 3.750 3.750 3.630 3.690 590,461 -0.07(-1.86%)
Feb 06, 2013 3.730 3.790 3.690 3.760 265,331 +0.08(+2.17%)
Feb 04, 2013 3.700 3.760 3.571 3.680 774,051 -0.07(-1.87%)
Feb 01, 2013 3.820 3.880 3.620 3.750 1,131,635 -0.05(-1.32%)
Jan 31, 2013 3.680 3.810 3.620 3.800 1,044,097 +0.13(+3.54%)
Jan 30, 2013 3.600 3.750 3.545 3.670 1,655,502 +0.06(+1.66%)
Jan 29, 2013 3.540 3.630 3.510 3.610 490,643 +0.08(+2.27%)
Jan 28, 2013 3.620 3.620 3.470 3.530 499,494 -0.09(-2.49%)
Jan 25, 2013 3.700 3.720 3.555 3.620 461,107 -0.04(-1.09%)
Jan 24, 2013 3.680 3.700 3.500 3.660 2,903,348 -0.01(-0.27%)
Jan 23, 2013 3.700 3.740 3.630 3.670 438,934 -0.02(-0.54%)
Jan 22, 2013 3.780 3.820 3.640 3.690 445,712 -0.10(-2.64%)
Jan 18, 2013 3.710 3.850 3.650 3.790 759,866 +0.04(+1.07%)
Jan 17, 2013 3.940 4.040 3.590 3.750 1,451,441 -0.19(-4.82%)
Jan 16, 2013 4.150 4.270 3.910 3.940 1,262,557 -0.22(-5.29%)
Jan 15, 2013 3.950 4.160 3.950 4.160 935,248 +0.19(+4.79%)
Jan 14, 2013 3.890 4.080 3.890 3.970 1,044,284 +0.11(+2.85%)
Jan 11, 2013 4.220 4.270 3.830 3.860 1,591,345 -0.36(-8.53%)
Jan 10, 2013 4.010 4.230 3.990 4.220 1,556,682 +0.24(+6.03%)
Jan 09, 2013 3.840 4.000 3.800 3.980 2,126,133 +0.24(+6.42%)
Jan 08, 2013 3.510 3.750 3.500 3.740 1,319,175 +0.18(+5.06%)
Jan 07, 2013 3.800 3.800 3.450 3.560 1,473,290 -0.02(-0.56%)
Jan 04, 2013 3.600 3.960 3.570 3.580 5,639,631 +0.28(+8.48%)
Jan 03, 2013 3.100 3.440 3.010 3.300 3,864,535 +0.46(+16.20%)
Jan 02, 2013 2.740 2.870 2.680 2.840 1,512,640 +0.16(+5.97%)
Dec 31, 2012 2.590 2.790 2.530 2.680 1,464,745 +0.08(+3.08%)
Dec 28, 2012 2.630 2.760 2.590 2.600 985,600 -0.07(-2.62%)
Dec 27, 2012 2.530 2.700 2.470 2.670 3,278,323 +0.14(+5.53%)
Dec 26, 2012 2.720 2.740 2.520 2.530 1,940,695 -0.19(-6.99%)
Dec 24, 2012 2.760 2.770 2.710 2.720 593,577 -0.04(-1.45%)
Dec 21, 2012 2.950 2.960 2.750 2.760 3,162,888 -0.30(-9.80%)
Dec 20, 2012 3.250 3.430 3.050 3.060 7,888,737 -2.71(-46.97%)
Dec 19, 2012 5.740 5.880 5.690 5.770 2,402,800 +0.11(+1.94%)
Dec 18, 2012 6.000 6.000 5.310 5.660 1,076,915 -0.18(-3.08%)
Dec 17, 2012 5.910 6.000 5.790 5.840 429,609 -0.02(-0.34%)
Dec 14, 2012 5.500 5.920 5.450 5.860 791,518 +0.38(+6.93%)
Dec 13, 2012 5.510 5.650 5.410 5.480 437,535 -0.03(-0.54%)
Dec 12, 2012 5.480 5.610 5.380 5.510 376,900 +0.06(+1.10%)
Dec 11, 2012 5.500 5.570 5.350 5.450 541,500 -0.04(-0.73%)
Dec 10, 2012 5.230 5.620 5.200 5.490 819,601 +0.29(+5.58%)
Dec 07, 2012 5.090 5.330 5.000 5.200 704,787 -0.02(-0.38%)
Dec 06, 2012 5.550 5.550 5.210 5.220 856,498 -0.32(-5.78%)
Dec 05, 2012 5.610 5.610 5.360 5.540 700,565 -0.05(-0.89%)
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.