Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	11.70	11.77	11.51	11.75	2,454,717	-0.03(-0.25%)
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%)
Jan 02, 2024	14.05	14.53	13.85	14.24	4,230,125	+0.05(+0.35%)
Dec 29, 2023	14.48	14.48	14.13	14.19	2,959,727	-0.33(-2.27%)
Dec 28, 2023	14.38	14.57	14.24	14.52	2,957,693	+0.09(+0.62%)
Dec 27, 2023	14.15	14.44	13.97	14.43	2,691,220	+0.34(+2.41%)
Dec 26, 2023	13.70	14.15	13.66	14.09	2,779,246	+0.49(+3.60%)
Dec 22, 2023	13.30	13.63	13.18	13.60	3,173,602	+0.44(+3.34%)
Dec 21, 2023	13.03	13.29	12.71	13.16	3,603,677	+0.32(+2.49%)
Dec 20, 2023	13.10	13.30	12.80	12.84	3,105,019	-0.34(-2.58%)
Dec 19, 2023	13.25	13.32	12.99	13.18	4,535,681	+0.52(+4.11%)
Dec 18, 2023	12.70	12.75	12.45	12.66	2,969,835	-0.06(-0.47%)
Dec 15, 2023	12.57	12.88	12.49	12.72	8,646,109	+0.27(+2.17%)
Dec 14, 2023	12.50	12.80	12.32	12.45	6,137,340	+0.12(+0.97%)
Dec 13, 2023	11.82	12.34	11.75	12.33	4,534,790	+0.51(+4.31%)
Dec 12, 2023	11.40	11.89	11.11	11.82	4,887,843	+0.37(+3.23%)
Dec 11, 2023	11.28	11.57	11.21	11.45	2,386,424	+0.23(+2.05%)
Dec 08, 2023	11.41	11.48	11.19	11.22	2,809,785	-0.25(-2.18%)
Dec 07, 2023	11.02	11.49	11.02	11.47	3,815,257	+0.45(+4.08%)
Dec 06, 2023	11.19	11.29	10.96	11.02	1,784,298	-0.09(-0.81%)
Dec 05, 2023	10.90	11.16	10.82	11.11	5,299,863	+0.01(+0.09%)
Dec 04, 2023	11.13	11.37	10.98	11.10	2,842,446	-0.12(-1.07%)

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.

Amicus Therapeutics (NQ: FOLD )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Amicus Therapeutics (NQ: FOLD )

Historical Prices

Sections

Services

Follow Us