Stock Quote

Amicus Therapeutics (NQ: FOLD )

12.58 -0.10 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 12.65 12.82 12.54 12.58 1,522,017 -0.10(-0.79%)
Feb 07, 2023 13.05 13.06 12.22 12.68 3,011,531 -0.37(-2.84%)
Feb 06, 2023 13.21 13.39 13.01 13.05 1,419,674 -0.20(-1.51%)
Feb 03, 2023 13.40 13.52 13.17 13.25 1,662,454 -0.26(-1.92%)
Feb 02, 2023 13.41 13.52 13.06 13.51 2,521,735 +0.35(+2.66%)
Feb 01, 2023 13.02 13.32 12.79 13.16 3,021,359 +0.12(+0.92%)
Jan 31, 2023 12.81 13.10 12.75 13.04 1,676,499 +0.29(+2.27%)
Jan 30, 2023 12.80 12.89 12.62 12.75 1,377,394 -0.08(-0.62%)
Jan 27, 2023 13.11 13.21 12.79 12.83 1,783,935 -0.34(-2.58%)
Jan 26, 2023 13.23 13.32 12.96 13.17 1,912,462 -0.05(-0.38%)
Jan 25, 2023 13.29 13.29 13.02 13.22 1,304,409 -0.17(-1.27%)
Jan 24, 2023 13.05 13.44 12.80 13.39 1,492,762 +0.33(+2.53%)
Jan 23, 2023 13.01 13.22 12.96 13.06 4,056,570 +0.03(+0.23%)
Jan 20, 2023 13.18 13.18 12.76 13.03 2,898,602 +0.00(+0.00%)
Jan 19, 2023 13.08 13.29 12.86 13.03 2,336,558 -0.07(-0.53%)
Jan 18, 2023 12.58 13.62 12.51 13.10 4,180,345 +0.68(+5.48%)
Jan 17, 2023 12.85 12.87 12.33 12.42 2,971,272 -0.41(-3.20%)
Jan 13, 2023 12.75 13.12 12.47 12.83 3,490,148 -0.02(-0.16%)
Jan 12, 2023 12.09 12.87 11.97 12.85 2,904,465 +0.83(+6.91%)
Jan 11, 2023 11.42 12.02 11.24 12.02 2,221,190 +0.57(+4.98%)
Jan 10, 2023 11.30 11.47 11.14 11.45 1,670,785 +0.15(+1.33%)
Jan 09, 2023 11.68 11.73 11.23 11.30 2,039,185 -0.48(-4.07%)
Jan 06, 2023 12.06 12.06 11.74 11.78 1,492,294 -0.08(-0.67%)
Jan 05, 2023 11.93 12.00 11.58 11.86 1,356,942 -0.17(-1.41%)
Jan 04, 2023 11.84 12.11 11.79 12.03 1,687,425 +0.10(+0.84%)
Jan 03, 2023 12.24 12.31 11.81 11.93 1,380,565 -0.28(-2.29%)
Dec 30, 2022 11.90 12.22 11.84 12.21 1,187,456 +0.12(+0.99%)
Dec 29, 2022 11.87 12.24 11.76 12.09 2,100,908 +0.30(+2.54%)
Dec 28, 2022 11.59 11.82 11.53 11.79 1,336,355 +0.26(+2.25%)
Dec 27, 2022 11.67 11.73 11.51 11.53 1,023,443 -0.14(-1.20%)
Dec 23, 2022 11.85 12.03 11.48 11.67 1,223,281 -0.24(-2.02%)
Dec 22, 2022 11.90 12.09 11.71 11.91 1,564,049 -0.06(-0.50%)
Dec 21, 2022 11.69 12.19 11.54 11.97 1,758,074 +0.25(+2.13%)
Dec 20, 2022 11.61 11.93 11.61 11.72 1,844,890 -0.04(-0.34%)
Dec 19, 2022 12.18 12.26 11.58 11.76 1,532,191 -0.47(-3.84%)
Dec 16, 2022 12.01 12.50 11.92 12.23 4,668,389 +0.14(+1.16%)
Dec 15, 2022 12.37 12.37 11.95 12.09 3,949,356 -0.36(-2.89%)
Dec 14, 2022 12.31 12.52 12.14 12.45 1,541,740 +0.10(+0.81%)
Dec 13, 2022 12.39 12.51 12.08 12.35 1,511,779 +0.10(+0.82%)
Dec 12, 2022 11.63 12.29 11.56 12.25 1,489,101 +0.55(+4.75%)
Dec 09, 2022 11.84 11.94 11.66 11.70 1,152,128 -0.28(-2.30%)
Dec 08, 2022 12.23 12.29 11.94 11.97 1,676,415 -0.21(-1.72%)
Dec 07, 2022 12.25 12.39 12.10 12.18 1,212,051 -0.07(-0.57%)
Dec 06, 2022 12.28 12.44 12.18 12.25 1,245,038 -0.12(-0.97%)
Dec 05, 2022 12.65 12.65 12.24 12.37 1,746,725 -0.33(-2.60%)
Dec 02, 2022 12.16 12.72 12.12 12.70 2,237,022 +0.42(+3.42%)
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.