Amicus Therapeutics (NQ: FOLD )

9.930 USD -0.270 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 9.890 10.08 9.680 9.930 3,519,950 -0.27(-2.65%)
Jun 17, 2021 10.02 10.28 9.915 10.20 4,272,470 +0.11(+1.09%)
Jun 16, 2021 10.43 10.43 9.920 10.09 1,729,387 -0.26(-2.51%)
Jun 15, 2021 10.66 10.73 10.12 10.35 2,453,707 -0.37(-3.45%)
Jun 14, 2021 10.72 10.84 10.64 10.72 2,139,562 +0.10(+0.94%)
Jun 11, 2021 10.69 10.75 10.50 10.62 1,266,587 -0.09(-0.84%)
Jun 10, 2021 10.55 10.78 10.47 10.71 2,050,754 +0.13(+1.23%)
Jun 09, 2021 10.40 10.73 10.37 10.58 2,622,402 +0.20(+1.93%)
Jun 08, 2021 10.20 10.40 9.960 10.38 2,254,839 +0.30(+2.98%)
Jun 07, 2021 9.460 10.13 9.420 10.08 2,260,038 +0.60(+6.33%)
Jun 04, 2021 9.530 9.620 9.475 9.480 1,229,944 -0.02(-0.21%)
Jun 03, 2021 9.510 9.580 9.380 9.500 1,779,693 -0.03(-0.31%)
Jun 02, 2021 9.550 9.710 9.330 9.530 4,190,278 -0.02(-0.21%)
Jun 01, 2021 9.210 9.570 9.110 9.550 3,291,482 +0.29(+3.13%)
May 28, 2021 9.260 9.580 9.200 9.260 2,321,960 +0.26(+2.89%)
May 27, 2021 9.000 9.070 8.780 9.000 2,963,734 +0.00(+0.00%)
May 26, 2021 8.810 9.030 8.720 9.000 6,152,830 +0.29(+3.33%)
May 25, 2021 9.030 9.140 8.680 8.710 4,026,453 -0.27(-3.01%)
May 24, 2021 9.010 9.110 8.820 8.980 2,577,442 +0.02(+0.22%)
May 21, 2021 9.310 9.310 8.940 8.960 5,064,715 -0.19(-2.08%)
May 20, 2021 8.950 9.190 8.950 9.150 1,781,160 +0.19(+2.12%)
May 19, 2021 9.110 9.180 8.925 8.960 2,100,334 -0.28(-3.03%)
May 18, 2021 9.190 9.440 9.190 9.240 1,841,104 +0.01(+0.11%)
May 17, 2021 9.400 9.460 9.190 9.230 1,612,273 -0.26(-2.74%)
May 14, 2021 9.370 9.650 9.315 9.490 2,315,457 +0.12(+1.28%)
May 13, 2021 9.230 9.415 9.060 9.370 1,774,557 +0.15(+1.63%)
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%)
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.