Skip to main content

Amicus Therapeutics (NQ: FOLD )

9.760 -0.100 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 9.800 9.885 9.720 9.760 1,730,874 -0.10(-1.01%)
Dec 04, 2024 9.800 9.985 9.750 9.860 1,685,165 +0.07(+0.72%)
Dec 03, 2024 9.900 9.985 9.720 9.790 2,068,442 -0.17(-1.71%)
Dec 02, 2024 9.960 10.15 9.920 9.960 1,997,452 -0.02(-0.20%)
Nov 29, 2024 9.960 10.03 9.930 9.980 818,677 +0.02(+0.20%)
Nov 27, 2024 9.870 10.06 9.810 9.960 1,193,232 +0.09(+0.91%)
Nov 26, 2024 9.700 9.930 9.670 9.870 1,537,440 +0.15(+1.54%)
Nov 25, 2024 9.680 9.955 9.635 9.720 2,582,921 +0.06(+0.62%)
Nov 22, 2024 9.510 9.780 9.460 9.660 1,925,248 +0.16(+1.68%)
Nov 21, 2024 9.620 9.640 9.390 9.500 1,609,554 -0.09(-0.94%)
Nov 20, 2024 9.490 9.680 9.380 9.590 1,961,653 +0.07(+0.74%)
Nov 19, 2024 9.370 9.560 9.370 9.520 2,825,631 -0.14(-1.45%)
Nov 18, 2024 9.930 10.04 9.600 9.660 2,325,383 -0.02(-0.21%)
Nov 15, 2024 10.13 10.13 9.635 9.680 2,649,983 -0.41(-4.06%)
Nov 14, 2024 10.38 10.43 10.06 10.09 2,780,159 -0.28(-2.70%)
Nov 13, 2024 10.57 10.66 10.30 10.37 2,647,186 -0.12(-1.14%)
Nov 12, 2024 10.69 10.83 10.43 10.49 2,683,595 -0.20(-1.87%)
Nov 11, 2024 11.09 11.14 10.65 10.69 2,354,870 -0.30(-2.73%)
Nov 08, 2024 11.00 11.36 10.94 10.99 2,096,772 +0.01(+0.09%)
Nov 07, 2024 11.24 11.25 10.72 10.98 4,607,742 -0.26(-2.31%)
Nov 06, 2024 12.53 12.65 10.92 11.24 6,337,153 -0.50(-4.26%)
Nov 05, 2024 11.24 11.75 11.21 11.74 1,969,078 +0.41(+3.62%)
Nov 04, 2024 11.45 11.58 11.24 11.33 2,160,618 -0.14(-1.22%)
Nov 01, 2024 11.42 11.69 11.28 11.47 2,303,399 +0.05(+0.44%)
Oct 31, 2024 11.50 11.53 11.39 11.42 1,741,932 -0.16(-1.38%)
Oct 30, 2024 11.38 11.60 11.37 11.58 1,709,034 +0.09(+0.78%)
Oct 29, 2024 11.43 11.62 11.37 11.49 1,446,993 -0.03(-0.26%)
Oct 28, 2024 11.77 11.85 11.51 11.52 2,095,373 -0.17(-1.45%)
Oct 25, 2024 11.79 11.86 11.63 11.69 1,875,541 -0.07(-0.60%)
Oct 24, 2024 11.45 11.79 11.40 11.76 1,854,635 +0.36(+3.16%)
Oct 23, 2024 11.71 11.81 11.29 11.40 2,254,557 -0.47(-3.96%)
Oct 22, 2024 12.01 12.11 11.85 11.87 3,827,329 -0.14(-1.17%)
Oct 21, 2024 11.85 12.18 11.79 12.01 2,355,372 +0.11(+0.92%)
Oct 18, 2024 12.07 12.13 11.75 11.90 3,104,829 -0.07(-0.58%)
Oct 17, 2024 10.82 12.38 10.80 11.97 10,189,807 +1.47(+14.00%)
Oct 16, 2024 10.35 10.59 10.30 10.50 1,731,995 +0.19(+1.84%)
Oct 15, 2024 10.46 10.48 10.25 10.31 2,690,068 -0.11(-1.06%)
Oct 14, 2024 10.43 10.51 10.28 10.42 1,105,790 -0.08(-0.76%)
Oct 11, 2024 10.03 10.50 10.03 10.50 1,789,946 +0.45(+4.48%)
Oct 10, 2024 10.08 10.23 10.01 10.05 1,756,890 -0.11(-1.08%)
Oct 09, 2024 10.03 10.19 9.895 10.16 1,265,158 +0.12(+1.20%)
Oct 08, 2024 10.26 10.32 10.00 10.04 2,613,649 -0.18(-1.76%)
Oct 07, 2024 10.59 10.59 10.20 10.22 2,111,711 -0.38(-3.58%)
Oct 04, 2024 10.62 10.68 10.46 10.60 1,357,902 +0.04(+0.38%)
Oct 03, 2024 10.55 10.62 10.38 10.56 1,964,384 -0.03(-0.28%)
Oct 02, 2024 10.55 10.65 10.48 10.59 2,066,468 -0.07(-0.66%)
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.