Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.78 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.700 5.700 5.430 5.500 206,173 +0.07(+1.29%)
Jun 28, 2012 5.630 5.670 5.380 5.430 122,846 -0.27(-4.74%)
Jun 27, 2012 5.980 6.200 5.670 5.700 181,195 -0.06(-1.04%)
Jun 26, 2012 5.450 5.840 5.370 5.760 166,177 +0.36(+6.67%)
Jun 25, 2012 5.100 5.430 4.880 5.400 129,981 +0.22(+4.25%)
Jun 22, 2012 5.130 5.190 4.990 5.180 1,673,195 +0.08(+1.57%)
Jun 21, 2012 5.220 5.560 5.090 5.100 177,102 -0.13(-2.49%)
Jun 20, 2012 5.480 5.520 5.160 5.230 75,693 -0.28(-5.08%)
Jun 19, 2012 5.220 5.510 5.170 5.510 125,573 +0.34(+6.58%)
Jun 18, 2012 4.830 5.270 4.790 5.170 122,038 +0.32(+6.60%)
Jun 15, 2012 4.880 4.890 4.760 4.850 154,384 -0.04(-0.82%)
Jun 14, 2012 4.810 4.960 4.720 4.890 82,946 +0.10(+2.09%)
Jun 13, 2012 4.900 4.980 4.690 4.790 80,318 -0.16(-3.23%)
Jun 12, 2012 4.700 4.960 4.560 4.950 101,271 +0.28(+6.00%)
Jun 11, 2012 4.570 4.980 4.470 4.670 172,863 +0.18(+4.01%)
Jun 08, 2012 4.420 4.570 4.350 4.490 56,341 +0.05(+1.13%)
Jun 07, 2012 4.650 4.700 4.400 4.440 57,267 -0.13(-2.84%)
Jun 06, 2012 4.370 4.640 4.340 4.570 103,615 +0.23(+5.30%)
Jun 05, 2012 4.330 4.500 4.270 4.340 54,275 -0.04(-0.91%)
Jun 04, 2012 4.550 4.590 4.250 4.380 47,576 -0.12(-2.67%)
Jun 01, 2012 4.590 4.690 4.410 4.500 76,412 -0.23(-4.86%)
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%)
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.