Stock Quote

Amicus Therapeutics (NQ: FOLD )

9.950 USD +0.010 (+0.10%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 10.42 10.43 9.850 9.940 2,278,500 -0.39(-3.78%)
Apr 15, 2021 9.980 10.39 9.910 10.33 2,982,447 +0.35(+3.51%)
Apr 14, 2021 9.730 10.46 9.710 9.980 4,869,051 +0.67(+7.20%)
Apr 13, 2021 9.300 9.400 9.040 9.310 3,121,002 +0.02(+0.22%)
Apr 12, 2021 9.220 9.440 9.010 9.290 3,094,671 +0.10(+1.09%)
Apr 09, 2021 9.260 9.270 9.055 9.190 1,361,600 -0.08(-0.86%)
Apr 08, 2021 9.470 9.560 9.220 9.270 1,520,211 -0.10(-1.07%)
Apr 07, 2021 9.610 9.680 9.330 9.370 2,403,310 -0.19(-1.99%)
Apr 06, 2021 9.980 9.980 9.530 9.560 2,638,828 -0.38(-3.82%)
Apr 05, 2021 10.12 10.16 9.830 9.940 2,334,603 -0.12(-1.19%)
Apr 01, 2021 10.00 10.12 9.880 10.06 3,002,100 +0.18(+1.82%)
Mar 31, 2021 9.440 9.900 9.430 9.880 3,745,388 +0.49(+5.22%)
Mar 30, 2021 9.190 9.555 8.830 9.390 3,628,051 +0.19(+2.07%)
Mar 29, 2021 9.590 9.660 9.160 9.200 2,688,414 -0.39(-4.07%)
Mar 26, 2021 9.480 9.740 9.230 9.590 3,605,100 +0.09(+0.95%)
Mar 25, 2021 9.190 9.570 8.970 9.500 5,497,691 +0.12(+1.28%)
Mar 24, 2021 10.20 10.31 9.360 9.380 5,155,217 -0.81(-7.95%)
Mar 23, 2021 10.45 10.45 10.15 10.19 2,246,388 -0.25(-2.39%)
Mar 22, 2021 10.25 10.55 10.10 10.44 2,662,087 +0.19(+1.85%)
Mar 19, 2021 10.20 10.42 10.12 10.25 5,309,500 +0.09(+0.89%)
Mar 18, 2021 10.40 10.54 10.09 10.16 2,999,094 -0.38(-3.61%)
Mar 17, 2021 10.34 10.65 10.31 10.54 3,125,733 +0.04(+0.38%)
Mar 16, 2021 10.88 10.95 10.34 10.50 3,708,129 -0.30(-2.78%)
Mar 15, 2021 10.81 10.91 10.63 10.80 2,633,184 +0.02(+0.19%)
Mar 12, 2021 10.62 10.80 10.49 10.78 2,087,700 -0.01(-0.09%)
Mar 11, 2021 10.59 10.82 10.39 10.79 3,820,545 +0.40(+3.85%)
Mar 10, 2021 10.61 10.69 10.21 10.39 3,500,172 -0.01(-0.10%)
Mar 09, 2021 10.31 10.70 10.23 10.40 3,078,994 +0.30(+2.97%)
Mar 08, 2021 10.55 10.76 10.06 10.10 3,866,025 -0.38(-3.63%)
Mar 05, 2021 10.51 10.51 9.700 10.48 4,608,400 +0.13(+1.26%)
Mar 04, 2021 10.65 10.90 10.05 10.35 4,876,701 -0.31(-2.91%)
Mar 03, 2021 11.20 11.28 10.64 10.66 4,795,877 -0.51(-4.57%)
Mar 02, 2021 11.77 11.78 11.07 11.17 5,016,387 -0.62(-5.26%)
Mar 01, 2021 12.44 12.49 11.69 11.79 5,673,499 -0.49(-3.99%)
Feb 26, 2021 12.00 12.30 11.68 12.28 5,192,800 +0.36(+3.02%)
Feb 25, 2021 11.94 12.19 11.69 11.92 4,582,141 +0.03(+0.25%)
Feb 24, 2021 11.95 12.12 11.70 11.89 4,765,226 -0.07(-0.59%)
Feb 23, 2021 11.33 12.07 11.28 11.96 5,508,322 +0.11(+0.93%)
Feb 22, 2021 12.07 12.15 11.82 11.85 6,707,971 -0.37(-3.03%)
Feb 19, 2021 11.89 12.27 11.76 12.22 4,873,800 +0.35(+2.95%)
Feb 18, 2021 12.07 12.08 11.62 11.87 6,272,975 -0.27(-2.22%)
Feb 17, 2021 11.88 12.19 11.76 12.14 6,223,675 +0.10(+0.83%)
Feb 16, 2021 12.67 12.93 12.00 12.04 7,587,069 -0.53(-4.22%)
Feb 12, 2021 14.10 14.35 12.24 12.57 36,780,600 -6.16(-32.89%)
Feb 11, 2021 19.86 19.86 18.47 18.73 7,590,337 -0.84(-4.29%)
Feb 10, 2021 19.22 20.01 19.10 19.57 2,154,078 +0.35(+1.82%)
Feb 09, 2021 20.01 20.15 19.01 19.22 1,299,144 -0.64(-3.22%)
Feb 08, 2021 20.20 21.07 18.64 19.86 3,414,772 -0.23(-1.14%)
Feb 05, 2021 20.42 20.43 19.60 20.09 2,537,300 -0.09(-0.45%)
Feb 04, 2021 20.32 20.55 20.02 20.18 2,229,263 +0.18(+0.90%)
Feb 03, 2021 20.16 20.27 19.59 20.00 3,678,567 -0.13(-0.65%)
Feb 02, 2021 19.46 20.84 19.22 20.13 4,966,052 +0.88(+4.57%)
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.