Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.18 13.21 12.80 12.82 2,446,719 -0.33(-2.51%)
Aug 30, 2023 12.95 13.18 12.91 13.15 1,307,675 +0.24(+1.86%)
Aug 29, 2023 12.81 13.05 12.77 12.91 1,286,231 +0.09(+0.70%)
Aug 28, 2023 12.83 13.03 12.65 12.82 1,097,814 -0.04(-0.31%)
Aug 25, 2023 12.74 12.87 12.40 12.86 1,687,120 +0.18(+1.42%)
Aug 24, 2023 12.62 12.75 12.52 12.68 1,400,752 +0.02(+0.16%)
Aug 23, 2023 12.56 12.72 12.48 12.66 1,418,553 +0.19(+1.52%)
Aug 22, 2023 12.65 12.68 12.37 12.47 1,386,619 -0.15(-1.19%)
Aug 21, 2023 12.82 12.90 12.55 12.62 1,289,328 -0.19(-1.48%)
Aug 18, 2023 12.72 12.99 12.68 12.81 1,672,949 +0.04(+0.31%)
Aug 17, 2023 12.91 13.00 12.74 12.77 2,200,967 -0.10(-0.78%)
Aug 16, 2023 12.94 13.04 12.76 12.87 1,633,135 -0.12(-0.92%)
Aug 15, 2023 13.33 13.33 12.93 12.99 1,961,049 -0.30(-2.26%)
Aug 14, 2023 13.32 13.36 13.04 13.29 2,164,937 -0.13(-0.97%)
Aug 11, 2023 13.17 13.47 13.17 13.42 2,192,766 +0.14(+1.05%)
Aug 10, 2023 13.69 13.86 13.21 13.28 2,175,678 -0.41(-2.96%)
Aug 09, 2023 13.97 14.10 13.62 13.69 3,288,464 -0.17(-1.26%)
Aug 08, 2023 12.38 13.87 12.22 13.86 5,080,498 +1.32(+10.53%)
Aug 07, 2023 13.14 13.15 12.49 12.54 3,005,362 -0.60(-4.57%)
Aug 04, 2023 13.43 13.49 12.98 13.14 2,507,078 -0.26(-1.94%)
Aug 03, 2023 13.48 13.83 13.38 13.40 2,624,959 -0.16(-1.18%)
Aug 02, 2023 13.29 13.65 13.28 13.56 1,757,163 +0.15(+1.12%)
Aug 01, 2023 13.59 13.59 13.20 13.41 3,371,138 -0.21(-1.54%)
Jul 31, 2023 13.54 13.69 13.37 13.62 2,064,951 +0.05(+0.37%)
Jul 28, 2023 13.33 13.61 13.23 13.57 3,776,198 +0.32(+2.42%)
Jul 27, 2023 13.43 13.53 13.20 13.25 2,635,165 -0.10(-0.75%)
Jul 26, 2023 13.33 13.44 13.14 13.35 2,419,019 +0.05(+0.38%)
Jul 25, 2023 13.50 13.70 13.27 13.30 10,213,030 -0.30(-2.24%)
Jul 24, 2023 13.64 13.64 13.37 13.61 2,338,493 -0.04(-0.33%)
Jul 21, 2023 13.80 13.85 13.53 13.65 3,493,520 -0.07(-0.51%)
Jul 20, 2023 13.71 13.77 13.49 13.72 1,666,955 +0.01(+0.07%)
Jul 19, 2023 13.48 13.79 13.38 13.71 1,545,708 +0.29(+2.16%)
Jul 18, 2023 13.40 13.49 13.33 13.42 979,893 +0.07(+0.52%)
Jul 17, 2023 13.48 13.71 13.30 13.35 1,931,163 -0.05(-0.37%)
Jul 14, 2023 13.04 13.44 12.85 13.40 2,824,149 +0.34(+2.60%)
Jul 13, 2023 12.36 13.38 12.31 13.06 3,655,059 +0.73(+5.92%)
Jul 12, 2023 12.19 12.53 12.10 12.33 1,403,302 +0.28(+2.32%)
Jul 11, 2023 12.12 12.12 11.88 12.05 1,133,988 -0.06(-0.50%)
Jul 10, 2023 11.75 12.13 11.74 12.11 2,066,276 +0.33(+2.80%)
Jul 07, 2023 12.07 12.21 11.71 11.78 1,861,676 -0.32(-2.64%)
Jul 06, 2023 12.25 12.29 12.01 12.10 2,243,255 -0.20(-1.63%)
Jul 05, 2023 12.33 12.40 12.21 12.30 1,258,807 +0.01(+0.08%)
Jul 03, 2023 12.45 12.48 12.24 12.29 676,977 -0.27(-2.15%)
Jun 30, 2023 12.69 12.76 12.51 12.56 1,722,886 -0.01(-0.08%)
Jun 29, 2023 12.52 12.70 12.39 12.57 2,458,752 +0.03(+0.24%)
Jun 28, 2023 12.23 12.70 12.11 12.54 1,884,920 +0.37(+3.04%)
Jun 27, 2023 12.12 12.31 11.94 12.17 1,910,198 +0.10(+0.83%)
Jun 26, 2023 12.23 12.31 12.07 12.07 1,552,067 -0.21(-1.71%)
Jun 23, 2023 12.52 12.56 12.15 12.28 3,382,983 -0.36(-2.85%)
Jun 22, 2023 12.75 12.78 12.59 12.64 1,011,953 -0.09(-0.71%)
Jun 21, 2023 12.87 12.87 12.58 12.73 1,229,908 -0.20(-1.55%)
Jun 20, 2023 13.00 13.06 12.78 12.93 1,253,691 -0.16(-1.22%)
Jun 16, 2023 13.08 13.19 12.85 13.09 4,157,752 +0.13(+1.00%)
Jun 15, 2023 13.29 13.36 12.83 12.96 2,936,008 -0.34(-2.56%)
Jun 14, 2023 13.05 13.53 13.00 13.30 4,538,509 +0.29(+2.23%)
Jun 13, 2023 13.00 13.14 12.76 13.01 1,762,444 +0.03(+0.23%)
Jun 12, 2023 12.84 13.27 12.84 12.98 2,823,432 +0.17(+1.33%)
Jun 09, 2023 12.61 12.92 12.52 12.81 2,637,059 +0.19(+1.51%)
Jun 08, 2023 12.50 12.75 12.50 12.62 3,522,605 +0.02(+0.16%)
Jun 07, 2023 12.54 12.67 12.27 12.60 3,288,784 +0.09(+0.72%)
Jun 06, 2023 12.16 12.57 12.10 12.51 3,481,271 +0.31(+2.54%)
Jun 05, 2023 12.07 12.37 12.00 12.20 4,246,950 +0.03(+0.25%)
Jun 02, 2023 11.48 12.20 11.40 12.17 2,469,806 +0.78(+6.85%)
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.