Stock Quote

Amicus Therapeutics (NQ: FOLD )

9.360 USD +0.140 (+1.52%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 9.430 9.570 9.180 9.220 1,690,630 -0.38(-3.96%)
May 11, 2021 9.120 9.710 9.110 9.600 1,863,827 +0.21(+2.24%)
May 10, 2021 9.500 9.710 9.230 9.390 2,223,414 -0.36(-3.69%)
May 07, 2021 9.670 9.845 9.620 9.750 1,805,124 +0.15(+1.56%)
May 06, 2021 9.670 9.730 9.440 9.600 2,324,426 +0.01(+0.10%)
May 05, 2021 9.680 9.880 9.480 9.590 2,020,133 -0.11(-1.13%)
May 04, 2021 10.09 10.14 9.690 9.700 3,007,187 -0.58(-5.64%)
May 03, 2021 10.21 10.51 10.17 10.28 3,649,694 +0.44(+4.47%)
Apr 30, 2021 9.890 10.03 9.810 9.840 1,976,900 -0.13(-1.30%)
Apr 29, 2021 10.29 10.33 9.940 9.970 1,833,318 -0.26(-2.54%)
Apr 28, 2021 10.05 10.46 9.950 10.23 2,880,940 +0.14(+1.39%)
Apr 27, 2021 10.13 10.22 10.01 10.09 1,928,205 -0.03(-0.30%)
Apr 26, 2021 10.05 10.26 9.990 10.12 1,891,162 +0.11(+1.10%)
Apr 23, 2021 9.960 10.04 9.790 10.01 1,603,700 +0.14(+1.42%)
Apr 22, 2021 10.02 10.21 9.790 9.870 1,741,738 -0.10(-1.00%)
Apr 21, 2021 9.760 9.970 9.560 9.970 1,208,323 +0.19(+1.89%)
Apr 20, 2021 9.810 9.980 9.600 9.785 2,578,928 -0.12(-1.16%)
Apr 19, 2021 9.900 10.00 9.770 9.900 3,159,891 -0.04(-0.40%)
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%)
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.