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 (%)
Nov 30, 2023 10.90 11.21 10.78 11.02 3,158,420 +0.26(+2.42%)
Nov 29, 2023 10.70 10.93 10.55 10.76 2,483,307 +0.18(+1.70%)
Nov 28, 2023 10.49 10.61 10.41 10.58 2,452,014 +0.03(+0.28%)
Nov 27, 2023 10.60 10.68 10.39 10.55 1,549,767 -0.04(-0.38%)
Nov 24, 2023 10.64 10.76 10.52 10.59 735,297 -0.05(-0.47%)
Nov 22, 2023 10.87 10.96 10.60 10.64 2,041,830 -0.12(-1.12%)
Nov 21, 2023 10.92 11.05 10.76 10.76 1,354,058 -0.28(-2.54%)
Nov 20, 2023 10.77 11.17 10.72 11.04 1,952,368 +0.26(+2.41%)
Nov 17, 2023 10.70 10.94 10.66 10.78 2,464,653 +0.18(+1.70%)
Nov 16, 2023 10.66 10.76 10.52 10.60 3,760,917 -0.06(-0.56%)
Nov 15, 2023 10.68 11.21 10.61 10.66 3,396,766 -0.11(-1.02%)
Nov 14, 2023 10.79 10.94 10.65 10.77 2,997,364 +0.50(+4.87%)
Nov 13, 2023 10.24 10.49 9.915 10.27 1,836,832 -0.14(-1.34%)
Nov 10, 2023 10.03 10.48 9.700 10.41 4,081,363 +0.44(+4.36%)
Nov 09, 2023 11.36 11.39 9.940 9.975 4,052,668 -1.38(-12.19%)
Nov 08, 2023 11.43 11.85 10.86 11.36 2,620,132 -0.35(-2.99%)
Nov 07, 2023 11.32 11.79 11.26 11.71 3,346,412 +0.40(+3.54%)
Nov 06, 2023 11.54 11.60 11.25 11.31 2,837,378 -0.27(-2.33%)
Nov 03, 2023 11.14 11.66 11.09 11.58 4,064,154 +0.65(+5.95%)
Nov 02, 2023 11.22 11.32 10.80 10.93 2,307,867 -0.05(-0.46%)
Nov 01, 2023 11.01 11.09 10.86 10.98 2,295,858 +0.01(+0.09%)
Oct 31, 2023 10.80 11.02 10.67 10.97 2,306,841 +0.05(+0.46%)
Oct 30, 2023 10.77 11.01 10.71 10.92 2,319,192 +0.21(+1.96%)
Oct 27, 2023 10.84 10.92 10.68 10.71 2,143,652 -0.15(-1.38%)
Oct 26, 2023 10.90 11.06 10.79 10.86 1,891,754 +0.06(+0.56%)
Oct 25, 2023 10.90 10.97 10.75 10.80 2,520,989 -0.23(-2.09%)
Oct 24, 2023 10.93 11.14 10.90 11.03 1,736,258 +0.21(+1.94%)
Oct 23, 2023 10.83 10.98 10.74 10.82 1,587,111 -0.08(-0.73%)
Oct 20, 2023 10.35 11.18 10.31 10.90 2,787,158 +0.61(+5.93%)
Oct 19, 2023 10.66 10.68 10.19 10.29 2,368,784 -0.36(-3.38%)
Oct 18, 2023 10.63 10.77 10.52 10.65 2,133,861 -0.13(-1.21%)
Oct 17, 2023 10.52 10.90 10.48 10.78 2,185,826 +0.22(+2.08%)
Oct 16, 2023 10.49 10.68 10.23 10.56 1,456,609 +0.12(+1.15%)
Oct 13, 2023 10.22 10.46 10.04 10.44 2,975,662 +0.33(+3.26%)
Oct 12, 2023 10.83 10.83 10.05 10.11 3,071,720 -0.76(-6.99%)
Oct 11, 2023 10.85 11.15 10.79 10.87 2,062,516 +0.05(+0.46%)
Oct 10, 2023 10.85 11.04 10.79 10.82 1,943,306 -0.04(-0.37%)
Oct 09, 2023 11.02 11.12 10.82 10.86 1,992,465 -0.22(-1.99%)
Oct 06, 2023 10.98 11.24 10.96 11.08 2,040,915 -0.06(-0.54%)
Oct 05, 2023 10.76 11.16 10.76 11.14 2,786,445 +0.36(+3.34%)
Oct 04, 2023 10.98 11.09 10.68 10.78 1,987,818 -0.25(-2.27%)
Oct 03, 2023 11.03 11.33 10.94 11.03 2,412,670 +0.00(+0.00%)
Oct 02, 2023 12.08 12.16 10.94 11.03 3,597,700 -1.13(-9.29%)
Sep 29, 2023 12.37 12.55 12.07 12.16 4,021,141 +0.30(+2.53%)
Sep 28, 2023 12.71 12.93 11.40 11.86 7,542,595 -1.02(-7.92%)
Sep 27, 2023 12.30 12.95 12.30 12.88 2,325,229 +0.64(+5.23%)
Sep 26, 2023 12.04 12.47 12.04 12.24 1,683,135 +0.28(+2.34%)
Sep 25, 2023 12.21 12.10 11.86 11.96 1,349,207 -0.30(-2.45%)
Sep 22, 2023 12.20 12.31 11.96 12.26 1,975,880 +0.05(+0.41%)
Sep 21, 2023 12.24 12.29 11.91 12.21 1,634,529 -0.09(-0.73%)
Sep 20, 2023 12.95 12.95 12.28 12.30 1,256,036 -0.60(-4.65%)
Sep 19, 2023 12.88 12.99 12.74 12.90 1,517,004 +0.02(+0.16%)
Sep 18, 2023 13.08 13.11 12.62 12.88 2,294,810 -0.21(-1.60%)
Sep 15, 2023 13.11 13.23 12.92 13.09 2,223,116 -0.02(-0.15%)
Sep 14, 2023 13.10 13.27 12.94 13.11 1,750,133 +0.14(+1.08%)
Sep 13, 2023 13.36 13.39 12.95 12.97 2,372,099 -0.36(-2.70%)
Sep 12, 2023 13.28 13.52 13.04 13.33 2,488,721 +0.04(+0.30%)
Sep 11, 2023 12.54 13.36 12.35 13.29 2,870,826 +0.72(+5.73%)
Sep 08, 2023 12.43 12.66 12.33 12.57 2,256,990 +0.21(+1.70%)
Sep 07, 2023 12.70 12.71 12.35 12.36 1,880,152 -0.39(-3.06%)
Sep 06, 2023 12.70 12.90 12.50 12.75 3,212,428 +0.10(+0.79%)
Sep 05, 2023 12.86 12.89 12.59 12.65 1,964,796 -0.27(-2.09%)
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.