Amicus Therapeutics (NQ: FOLD )

9.800 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.670 9.965 9.555 9.800 2,274,907 +0.03(+0.31%)
Jun 18, 2024 10.07 10.07 9.760 9.770 1,572,462 -0.27(-2.69%)
Jun 17, 2024 10.00 10.06 9.830 10.04 2,328,917 -0.10(-0.99%)
Jun 14, 2024 10.53 10.57 10.13 10.14 1,671,917 -0.50(-4.74%)
Jun 13, 2024 10.59 10.87 10.59 10.64 1,870,530 +0.00(+0.05%)
Jun 12, 2024 10.80 10.98 10.53 10.64 2,930,574 +0.24(+2.31%)
Jun 11, 2024 9.970 10.44 9.970 10.40 2,439,513 +0.35(+3.48%)
Jun 10, 2024 9.920 10.07 9.790 10.05 1,607,209 +0.00(+0.00%)
Jun 07, 2024 10.19 10.20 10.02 10.05 1,309,773 -0.22(-2.14%)
Jun 06, 2024 10.40 10.49 10.23 10.27 1,206,004 -0.21(-2.00%)
Jun 05, 2024 10.23 10.52 10.11 10.48 1,545,632 +0.36(+3.56%)
Jun 04, 2024 10.01 10.33 9.910 10.12 1,985,089 +0.09(+0.90%)
Jun 03, 2024 9.980 10.32 9.850 10.03 2,673,388 +0.23(+2.35%)
May 31, 2024 9.930 9.970 9.775 9.800 2,904,632 -0.08(-0.81%)
May 30, 2024 9.640 10.00 9.550 9.880 2,203,727 +0.52(+5.56%)
May 29, 2024 9.410 9.480 9.280 9.360 1,644,807 -0.22(-2.30%)
May 28, 2024 9.740 9.755 9.380 9.580 1,757,598 -0.08(-0.83%)
May 24, 2024 9.450 9.690 9.420 9.660 3,165,807 +0.19(+2.01%)
May 23, 2024 9.730 9.730 9.380 9.470 2,784,813 -0.25(-2.57%)
May 22, 2024 9.850 9.980 9.610 9.720 2,160,926 -0.19(-1.92%)
May 21, 2024 9.690 10.06 9.690 9.910 2,201,851 +0.16(+1.64%)
May 20, 2024 9.590 9.760 9.530 9.750 1,984,874 +0.18(+1.88%)
May 17, 2024 9.490 9.590 9.340 9.570 2,151,178 +0.07(+0.74%)
May 16, 2024 9.610 9.630 9.280 9.500 2,513,594 -0.16(-1.66%)
May 15, 2024 9.540 9.795 9.465 9.660 2,741,760 +0.33(+3.54%)
May 14, 2024 9.490 9.630 9.125 9.330 3,135,802 +0.29(+3.21%)
May 13, 2024 9.330 9.450 9.020 9.040 2,762,229 -0.19(-2.06%)
May 10, 2024 9.500 9.560 9.130 9.230 3,519,445 -0.25(-2.64%)
May 09, 2024 9.970 10.00 9.240 9.480 6,928,657 -0.66(-6.51%)
May 08, 2024 10.26 10.38 10.11 10.14 2,242,432 -0.28(-2.69%)
May 07, 2024 10.40 10.57 10.26 10.42 2,876,127 +0.08(+0.77%)
May 06, 2024 10.39 10.46 10.29 10.34 1,084,138 -0.06(-0.58%)
May 03, 2024 10.74 10.79 10.36 10.40 1,379,309 -0.03(-0.29%)
May 02, 2024 10.51 10.61 10.37 10.43 2,576,847 +0.00(+0.00%)
May 01, 2024 10.09 10.60 9.975 10.43 3,980,290 +0.44(+4.40%)
Apr 30, 2024 10.17 10.23 9.960 9.990 2,346,808 -0.26(-2.54%)
Apr 29, 2024 10.38 10.52 10.24 10.25 1,955,745 -0.03(-0.29%)
Apr 26, 2024 10.26 10.32 10.11 10.28 1,714,709 +0.11(+1.08%)
Apr 25, 2024 10.40 10.47 10.02 10.17 4,002,521 -0.37(-3.51%)
Apr 24, 2024 10.71 10.78 10.49 10.54 1,821,018 -0.17(-1.59%)
Apr 23, 2024 10.82 10.93 10.68 10.71 5,091,023 -0.11(-1.02%)
Apr 22, 2024 10.70 10.91 10.66 10.82 4,620,529 +0.21(+1.98%)
Apr 19, 2024 10.27 10.66 10.24 10.61 2,888,016 +0.28(+2.71%)
Apr 18, 2024 10.56 10.59 10.32 10.33 1,725,749 -0.22(-2.09%)
Apr 17, 2024 10.61 10.65 10.48 10.55 3,013,059 -0.01(-0.09%)
Apr 16, 2024 10.61 10.72 10.48 10.56 2,800,442 -0.10(-0.94%)
Apr 15, 2024 10.66 10.81 10.59 10.66 2,750,920 -0.02(-0.19%)
Apr 12, 2024 11.07 11.07 10.56 10.68 2,248,224 -0.54(-4.81%)
Apr 11, 2024 11.33 11.41 11.15 11.22 1,693,240 -0.05(-0.44%)
Apr 10, 2024 11.36 11.46 11.14 11.27 2,453,491 -0.48(-4.09%)
Apr 09, 2024 11.60 11.77 11.49 11.75 2,082,600 +0.15(+1.29%)
Apr 08, 2024 11.69 11.82 11.49 11.60 1,541,698 -0.12(-1.02%)
Apr 05, 2024 11.37 11.79 11.21 11.72 2,737,946 +0.26(+2.27%)
Apr 04, 2024 11.43 11.61 11.38 11.46 2,990,825 +0.09(+0.79%)
Apr 03, 2024 11.28 11.41 11.11 11.37 4,269,483 +0.00(+0.00%)
Apr 02, 2024 11.53 11.53 11.35 11.37 2,058,106 -0.38(-3.23%)
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.