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 (%)
Dec 29, 2023 14.48 14.48 14.13 14.19 2,959,727 -0.33(-2.27%)
Dec 28, 2023 14.38 14.57 14.24 14.52 2,957,693 +0.09(+0.62%)
Dec 27, 2023 14.15 14.44 13.97 14.43 2,691,220 +0.34(+2.41%)
Dec 26, 2023 13.70 14.15 13.66 14.09 2,779,246 +0.49(+3.60%)
Dec 22, 2023 13.30 13.63 13.18 13.60 3,173,602 +0.44(+3.34%)
Dec 21, 2023 13.03 13.29 12.71 13.16 3,603,677 +0.32(+2.49%)
Dec 20, 2023 13.10 13.30 12.80 12.84 3,105,019 -0.34(-2.58%)
Dec 19, 2023 13.25 13.32 12.99 13.18 4,535,681 +0.52(+4.11%)
Dec 18, 2023 12.70 12.75 12.45 12.66 2,969,835 -0.06(-0.47%)
Dec 15, 2023 12.57 12.88 12.49 12.72 8,646,109 +0.27(+2.17%)
Dec 14, 2023 12.50 12.80 12.32 12.45 6,137,340 +0.12(+0.97%)
Dec 13, 2023 11.82 12.34 11.75 12.33 4,534,790 +0.51(+4.31%)
Dec 12, 2023 11.40 11.89 11.11 11.82 4,887,843 +0.37(+3.23%)
Dec 11, 2023 11.28 11.57 11.21 11.45 2,386,424 +0.23(+2.05%)
Dec 08, 2023 11.41 11.48 11.19 11.22 2,809,785 -0.25(-2.18%)
Dec 07, 2023 11.02 11.49 11.02 11.47 3,815,257 +0.45(+4.08%)
Dec 06, 2023 11.19 11.29 10.96 11.02 1,784,298 -0.09(-0.81%)
Dec 05, 2023 10.90 11.16 10.82 11.11 5,299,863 +0.01(+0.09%)
Dec 04, 2023 11.13 11.37 10.98 11.10 2,842,446 -0.12(-1.07%)
Dec 01, 2023 11.05 11.23 10.85 11.22 1,805,076 +0.20(+1.81%)
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%)
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.