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 (%)
Mar 28, 2024 11.87 11.71 11.71 11.78 2,475,945 -0.08(-0.67%)
Mar 27, 2024 11.51 11.87 11.32 11.86 2,526,969 +0.43(+3.76%)
Mar 26, 2024 11.54 11.74 11.32 11.43 1,946,156 -0.11(-0.95%)
Mar 25, 2024 11.55 11.69 11.44 11.54 1,342,915 +0.01(+0.09%)
Mar 22, 2024 11.72 11.76 11.45 11.53 1,750,589 -0.16(-1.37%)
Mar 21, 2024 12.08 12.24 11.66 11.69 2,189,291 -0.31(-2.58%)
Mar 20, 2024 11.78 12.01 11.62 12.00 3,008,796 +0.16(+1.35%)
Mar 19, 2024 11.58 11.94 11.53 11.84 5,683,192 +0.26(+2.25%)
Mar 18, 2024 11.47 11.84 11.38 11.58 2,330,195 +0.10(+0.87%)
Mar 15, 2024 11.49 11.72 11.37 11.48 5,488,378 -0.06(-0.52%)
Mar 14, 2024 11.71 11.79 11.42 11.54 4,508,897 -0.27(-2.29%)
Mar 13, 2024 11.73 11.91 11.66 11.81 6,375,626 +0.02(+0.17%)
Mar 12, 2024 12.13 12.18 11.71 11.79 3,779,037 -0.34(-2.80%)
Mar 11, 2024 12.32 12.44 12.00 12.13 1,657,961 -0.17(-1.38%)
Mar 08, 2024 12.50 12.61 12.14 12.30 4,714,409 +0.01(+0.08%)
Mar 07, 2024 12.66 12.76 12.26 12.29 5,597,420 -0.31(-2.46%)
Mar 06, 2024 13.49 13.49 12.37 12.60 3,752,691 -0.75(-5.62%)
Mar 05, 2024 13.40 13.53 13.19 13.35 2,072,621 -0.11(-0.82%)
Mar 04, 2024 13.29 13.49 12.99 13.46 1,781,425 +0.17(+1.28%)
Mar 01, 2024 12.95 13.60 12.95 13.29 2,764,155 +0.47(+3.67%)
Feb 29, 2024 13.15 13.18 12.52 12.82 3,997,245 -0.13(-1.00%)
Feb 28, 2024 13.49 13.80 12.52 12.95 4,695,478 -0.90(-6.50%)
Feb 27, 2024 13.92 14.02 13.76 13.85 5,004,565 +0.07(+0.51%)
Feb 26, 2024 13.55 13.89 13.53 13.78 2,691,811 +0.25(+1.85%)
Feb 23, 2024 13.48 13.63 13.41 13.53 7,667,269 +0.13(+0.97%)
Feb 22, 2024 13.50 13.57 13.34 13.40 2,659,839 -0.16(-1.18%)
Feb 21, 2024 13.53 13.71 13.39 13.56 2,021,124 -0.14(-1.02%)
Feb 20, 2024 13.60 13.84 13.49 13.70 3,005,250 -0.06(-0.44%)
Feb 16, 2024 13.89 13.94 13.63 13.76 4,403,260 -0.24(-1.71%)
Feb 15, 2024 13.30 14.03 13.27 14.00 3,351,380 +0.82(+6.22%)
Feb 14, 2024 12.91 13.31 12.78 13.18 2,436,488 +0.38(+2.97%)
Feb 13, 2024 13.26 13.28 12.69 12.80 3,725,448 -0.97(-7.04%)
Feb 12, 2024 13.60 13.78 13.38 13.77 2,565,137 +0.22(+1.62%)
Feb 09, 2024 13.48 13.61 13.34 13.55 2,830,428 +0.22(+1.65%)
Feb 08, 2024 13.11 13.35 12.99 13.33 1,600,464 +0.33(+2.54%)
Feb 07, 2024 12.97 13.03 12.66 13.00 2,852,601 +0.02(+0.15%)
Feb 06, 2024 12.61 13.00 12.48 12.98 1,994,685 +0.28(+2.20%)
Feb 05, 2024 12.25 12.75 12.20 12.70 2,189,384 +0.26(+2.09%)
Feb 02, 2024 12.43 12.51 11.99 12.44 2,415,577 -0.23(-1.82%)
Feb 01, 2024 12.52 12.74 12.40 12.67 3,164,184 +0.24(+1.93%)
Jan 31, 2024 12.68 12.92 12.40 12.43 3,204,149 -0.22(-1.74%)
Jan 30, 2024 12.90 12.90 12.40 12.65 2,888,108 -0.32(-2.47%)
Jan 29, 2024 12.33 13.00 12.15 12.97 2,477,043 +0.63(+5.11%)
Jan 26, 2024 12.75 12.86 12.34 12.34 2,235,277 -0.30(-2.37%)
Jan 25, 2024 12.73 12.84 12.49 12.64 2,408,962 +0.07(+0.56%)
Jan 24, 2024 12.57 12.70 12.46 12.57 2,084,484 +0.11(+0.88%)
Jan 23, 2024 12.59 12.71 12.29 12.46 4,261,012 +0.03(+0.24%)
Jan 22, 2024 12.19 12.57 12.10 12.43 3,918,845 +0.40(+3.33%)
Jan 19, 2024 12.44 12.44 11.97 12.03 2,515,543 -0.39(-3.14%)
Jan 18, 2024 12.83 12.87 12.38 12.42 3,060,080 -0.42(-3.27%)
Jan 17, 2024 12.65 12.90 12.49 12.84 2,769,204 +0.12(+0.94%)
Jan 16, 2024 13.07 12.97 12.66 12.72 3,375,059 -0.46(-3.49%)
Jan 12, 2024 13.50 13.70 13.17 13.18 2,166,509 -0.17(-1.27%)
Jan 11, 2024 13.48 13.48 13.19 13.35 2,191,944 -0.22(-1.62%)
Jan 10, 2024 13.64 13.99 13.47 13.57 2,789,739 -0.08(-0.59%)
Jan 09, 2024 13.82 14.08 13.64 13.65 2,885,930 -0.41(-2.92%)
Jan 08, 2024 13.48 14.09 13.33 14.06 3,716,402 +0.54(+3.99%)
Jan 05, 2024 13.32 13.68 13.32 13.52 1,863,198 +0.08(+0.60%)
Jan 04, 2024 13.60 13.61 13.15 13.44 3,022,420 -0.09(-0.67%)
Jan 03, 2024 13.97 14.12 13.46 13.53 3,615,125 -0.71(-4.99%)
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.