$12.31 +0.12 (%) Amicus Therapeutics Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOLD historical data

Date Open High Low Close Volume
5/29/201512.2512.4111.9712.311,432,238
5/28/201511.9712.2311.8012.19999,154
5/27/201511.7712.0011.5611.96960,112
5/26/201511.6711.7711.3211.711,142,273
5/22/201511.3611.5711.3111.39616,907
5/21/201511.3911.7211.1411.391,278,757
5/20/201511.2111.5410.9311.461,185,277
5/19/201510.9811.3810.9611.061,060,863
5/18/201510.5411.0810.5310.97921,029
5/15/201510.4910.5810.4010.53557,297
5/14/201510.5110.6510.2210.50748,392
5/13/201510.8811.0010.3110.461,004,459
5/12/201510.5610.9510.3910.87842,323
5/11/201510.8311.0110.7010.761,253,437
5/8/201510.7110.9010.5810.80715,533
5/7/201510.5610.7810.1510.541,079,390
5/6/201510.5211.2510.4110.602,662,907
5/5/201510.7810.9010.2110.281,238,646
5/4/201510.3810.8810.3210.76971,813
5/1/201510.1610.4910.1110.441,298,177
4/30/201510.5510.719.8510.061,994,563
4/29/201510.5711.1910.4110.621,980,344
4/28/201511.1711.4910.2910.662,616,111
4/27/201512.3212.3811.0411.141,976,455
4/24/201512.3012.5612.1612.251,020,718
4/23/201511.9712.4311.7512.301,227,316
4/22/201512.3512.6111.9411.97839,770
4/21/201512.1612.4112.0012.32978,345
4/20/201512.0312.1411.7612.051,176,024
4/17/201511.8412.0011.5712.001,486,792
4/16/201512.4112.5511.8511.941,022,691
4/15/201512.2812.6812.1812.411,514,304
4/14/201511.7012.2911.6712.251,508,817
4/13/201512.1512.2111.6511.901,428,722
4/10/201511.5912.2011.5912.191,518,973
4/9/201511.4211.7411.4211.591,542,721
4/8/201511.4211.6111.2711.441,240,836
4/7/201511.0611.6511.0611.381,466,071
4/6/201510.8811.1510.6311.04837,638
4/2/201510.9511.1710.7810.95888,024
4/1/201510.8011.0010.4110.991,323,695
3/31/201510.9011.1710.8010.881,184,014
3/30/201511.0811.1910.8710.971,222,591
3/27/201510.7311.2010.7210.961,547,117
3/26/201510.5210.8910.2610.672,200,116
3/25/201511.5011.5010.5710.652,379,241
3/24/201511.5911.6510.9611.012,340,507
3/23/201511.5411.7011.2711.462,433,769
3/20/201512.0612.1811.1511.6110,920,875
3/19/201512.2313.2011.6312.4621,636,101
3/18/20159.559.569.259.35913,491
3/17/20159.629.959.219.591,413,156
3/16/20159.289.659.209.601,359,934
3/13/20159.219.529.159.25900,718
3/12/20159.429.528.959.211,253,603
3/11/20158.909.398.739.311,832,004
3/10/20158.609.138.518.841,610,738
3/9/20158.538.758.338.741,436,332
3/6/20158.638.708.318.491,165,993
3/5/20158.418.788.398.651,473,369
3/4/20158.118.588.008.411,529,523
3/3/20158.508.688.328.481,715,888
3/2/20158.768.818.318.451,157,349
2/27/20158.778.778.428.76809,751
2/26/20158.778.908.538.79837,858
2/25/20158.458.908.348.741,025,099
2/24/20158.748.748.188.481,076,421
2/23/20158.718.928.648.69964,637
2/20/20158.628.798.488.70745,839
2/19/20158.658.808.508.65813,558
2/18/20158.398.918.398.631,008,252
2/17/20158.368.588.328.53889,933
2/13/20158.508.628.268.36854,261
2/12/20158.198.488.088.471,406,612
2/11/20157.738.447.718.111,810,136
2/10/20157.357.847.267.711,367,625
2/9/20157.317.457.027.131,142,896
2/6/20157.587.677.267.34725,022
2/5/20157.267.727.217.61980,816
2/4/20157.207.296.897.231,084,625
2/3/20157.087.336.957.291,287,417
2/2/20157.717.807.087.241,960,674
1/30/20157.988.107.597.691,329,106
1/29/20157.848.047.628.041,042,148
1/28/20158.218.267.817.83951,766
1/27/20158.128.278.038.14725,247
1/26/20158.328.328.058.261,411,108
1/23/20157.908.327.858.31978,477
1/22/20158.198.246.807.962,002,742
1/21/20158.088.377.958.162,264,474
1/20/20158.168.277.758.101,182,870
1/16/20157.868.187.768.161,174,806
1/15/20158.268.397.857.901,125,423
1/14/20158.068.638.018.271,303,039
1/13/20158.949.007.958.312,678,888
1/12/20158.769.008.728.881,210,433
1/9/20159.329.358.788.842,358,418
1/8/20159.449.638.649.174,669,771
1/7/20158.478.708.408.541,636,696
1/6/20158.869.008.068.261,791,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center