Skip to main content

Amicus Therapeutics (NQ: FOLD )

11.29 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 11.13 11.17 10.97 11.00 2,460,226 +0.09(+0.82%)
Sep 18, 2024 11.16 11.26 10.89 10.91 3,578,734 -0.29(-2.59%)
Sep 17, 2024 11.14 11.37 11.05 11.20 2,219,911 +0.14(+1.27%)
Sep 16, 2024 11.34 11.36 11.02 11.06 1,818,128 -0.24(-2.12%)
Sep 13, 2024 11.35 11.42 11.21 11.30 1,417,410 +0.02(+0.18%)
Sep 12, 2024 11.25 11.36 11.10 11.28 1,358,075 +0.01(+0.09%)
Sep 11, 2024 11.17 11.32 11.15 11.27 949,772 +0.02(+0.18%)
Sep 10, 2024 11.50 11.51 11.25 11.25 1,106,289 -0.26(-2.26%)
Sep 09, 2024 11.65 11.70 11.44 11.51 1,858,245 -0.14(-1.20%)
Sep 06, 2024 11.91 11.91 11.45 11.65 1,688,733 -0.04(-0.34%)
Sep 05, 2024 11.59 11.74 11.28 11.69 1,472,732 +0.17(+1.48%)
Sep 04, 2024 11.51 11.60 11.32 11.52 1,199,305 -0.11(-0.95%)
Sep 03, 2024 11.58 11.98 11.52 11.63 1,906,707 +0.02(+0.17%)
Aug 30, 2024 11.38 11.65 11.33 11.61 2,947,165 +0.31(+2.74%)
Aug 29, 2024 11.26 11.38 11.17 11.30 2,715,786 +0.09(+0.80%)
Aug 28, 2024 11.32 11.41 11.14 11.21 2,598,796 -0.23(-2.01%)
Aug 27, 2024 11.55 11.62 11.29 11.44 1,343,146 -0.21(-1.80%)
Aug 26, 2024 11.72 11.88 11.62 11.65 1,095,228 -0.11(-0.94%)
Aug 23, 2024 11.84 11.90 11.69 11.76 2,129,038 +0.06(+0.51%)
Aug 22, 2024 12.06 12.12 11.61 11.70 2,288,604 -0.39(-3.23%)
Aug 21, 2024 11.96 12.19 11.94 12.09 2,357,731 +0.17(+1.43%)
Aug 20, 2024 11.82 12.04 11.73 11.92 2,771,364 +0.03(+0.25%)
Aug 19, 2024 11.43 11.95 11.43 11.89 2,685,398 +0.42(+3.66%)
Aug 16, 2024 11.41 11.47 11.24 11.47 2,661,486 +0.02(+0.17%)
Aug 15, 2024 11.74 11.74 11.34 11.45 2,324,407 -0.05(-0.43%)
Aug 14, 2024 11.73 11.73 11.45 11.50 2,395,379 -0.22(-1.88%)
Aug 13, 2024 11.61 11.81 11.47 11.72 3,960,459 +0.14(+1.21%)
Aug 12, 2024 11.43 11.64 11.33 11.58 3,246,027 +0.10(+0.87%)
Aug 09, 2024 11.39 11.62 11.28 11.48 3,589,711 +0.16(+1.41%)
Aug 08, 2024 11.00 11.35 10.28 11.32 5,079,103 +1.32(+13.20%)
Aug 07, 2024 10.04 10.20 9.930 10.00 4,145,976 +0.06(+0.60%)
Aug 06, 2024 9.580 10.07 9.410 9.940 3,955,330 +0.39(+4.08%)
Aug 05, 2024 9.620 9.840 9.355 9.550 3,568,187 -0.53(-5.26%)
Aug 02, 2024 9.940 10.10 9.765 10.08 2,573,834 -0.12(-1.18%)
Aug 01, 2024 10.34 10.43 10.08 10.20 2,435,777 -0.11(-1.07%)
Jul 31, 2024 10.05 10.64 9.890 10.31 4,077,398 +0.23(+2.28%)
Jul 30, 2024 10.11 10.18 9.970 10.08 2,301,177 -0.03(-0.30%)
Jul 29, 2024 10.19 10.27 9.990 10.11 3,829,157 -0.07(-0.69%)
Jul 26, 2024 10.41 10.44 10.09 10.18 3,643,684 -0.08(-0.78%)
Jul 25, 2024 10.42 10.53 10.22 10.26 3,913,479 -0.09(-0.87%)
Jul 24, 2024 10.20 10.55 10.04 10.35 3,464,664 +0.04(+0.39%)
Jul 23, 2024 10.24 10.55 10.23 10.31 5,689,801 +0.03(+0.29%)
Jul 22, 2024 10.42 10.62 10.21 10.28 3,204,128 -0.10(-0.96%)
Jul 19, 2024 10.68 10.68 10.37 10.38 2,090,921 -0.27(-2.54%)
Jul 18, 2024 10.66 10.76 10.45 10.65 3,353,258 +0.05(+0.47%)
Jul 17, 2024 10.74 10.93 10.57 10.60 3,232,229 -0.24(-2.21%)
Jul 16, 2024 10.79 10.95 10.70 10.84 2,574,342 +0.21(+1.98%)
Jul 15, 2024 10.44 10.70 10.32 10.63 2,897,254 +0.22(+2.11%)
Jul 12, 2024 10.56 10.62 10.34 10.41 1,790,791 -0.08(-0.76%)
Jul 11, 2024 10.64 10.72 10.45 10.49 1,765,387 +0.16(+1.55%)
Jul 10, 2024 10.35 10.46 10.20 10.33 960,149 +0.02(+0.19%)
Jul 09, 2024 10.14 10.38 10.06 10.31 1,173,053 +0.14(+1.38%)
Jul 08, 2024 10.14 10.23 9.980 10.17 1,473,938 +0.15(+1.50%)
Jul 05, 2024 9.780 10.03 9.700 10.02 940,134 +0.21(+2.14%)
Jul 03, 2024 9.950 9.990 9.810 9.810 511,076 -0.04(-0.41%)
Jul 02, 2024 9.760 9.870 9.680 9.850 1,114,888 +0.05(+0.51%)
Jul 01, 2024 9.850 10.03 9.765 9.800 1,496,706 -0.12(-1.21%)
Jun 28, 2024 9.910 10.05 9.750 9.920 5,790,107 +0.01(+0.10%)
Jun 27, 2024 9.700 9.970 9.640 9.910 1,835,026 +0.21(+2.16%)
Jun 26, 2024 9.820 9.880 9.585 9.700 2,197,892 -0.17(-1.72%)
Jun 25, 2024 9.930 10.02 9.810 9.870 1,573,151 -0.13(-1.30%)
Jun 24, 2024 10.16 10.38 9.980 10.00 5,785,438 -0.09(-0.89%)
Jun 21, 2024 9.840 10.13 9.810 10.09 5,610,420 +0.29(+2.96%)
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%)
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.