$8.76 -0.03 (%) Amicus Therapeutics Inc - NASDAQ

Feb. 27, 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
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
1/5/20158.649.108.538.772,468,179
1/2/20158.428.758.338.611,199,585
12/31/20148.258.478.178.321,178,880
12/30/20148.248.528.228.231,049,826
12/29/20148.188.478.108.30682,907
12/26/20148.008.307.948.18705,861
12/24/20147.888.087.837.94465,252
12/23/20148.558.587.857.881,275,847
12/22/20147.998.767.838.512,078,634
12/19/20147.938.207.688.038,596,620
12/18/20147.998.127.747.88847,206
12/17/20147.738.057.557.832,090,183
12/16/20147.798.137.657.73945,965
12/15/20148.268.267.487.881,223,014
12/12/20147.908.297.818.15812,008
12/11/20148.438.597.817.971,843,302
12/10/20148.628.798.408.441,011,021
12/9/20148.258.758.008.611,209,130
12/8/20148.528.758.268.351,085,690
12/5/20148.348.588.268.421,037,524
12/4/20147.888.447.748.232,688,513
12/3/20147.737.937.577.85543,016
12/2/20147.727.987.467.74542,175
12/1/20147.767.847.137.671,463,064
11/28/20148.218.307.847.931,271,609
11/26/20147.828.357.758.132,491,696
11/25/20147.708.007.527.952,862,425
11/24/20146.997.886.917.685,300,022
11/21/20147.117.186.856.971,271,677
11/20/20146.507.066.506.973,984,654
11/19/20146.657.056.386.5310,728,700
11/18/20146.476.876.236.753,587,507
11/17/20146.297.106.226.705,929,716
11/14/20145.845.895.615.69712,670
11/13/20146.126.245.875.87700,127
11/12/20146.086.216.026.13451,414
11/11/20146.216.506.086.11707,277
11/10/20145.706.315.656.201,902,028
11/7/20145.805.845.565.721,677,201
11/6/20145.755.895.655.88935,970
11/5/20145.755.805.645.75781,379
11/4/20145.865.865.735.75791,530
11/3/20145.825.835.725.76541,754
10/31/20145.845.885.685.801,082,278
10/30/20145.515.815.515.681,820,595
10/29/20145.465.615.375.521,643,030
10/28/20145.315.635.225.504,660,096
10/27/20145.885.975.625.73657,109
10/24/20145.816.025.765.94621,592
10/23/20145.745.935.605.81826,753
10/22/20145.815.855.595.63974,703
10/21/20146.076.075.745.82670,250
10/20/20145.666.125.665.94674,803
10/17/20145.825.885.545.61653,985
10/16/20145.525.765.345.66626,662
10/15/20145.225.755.135.72975,505
10/14/20145.745.855.335.391,513,380
10/13/20146.156.185.575.671,301,674
10/10/20146.326.486.036.20856,572
10/9/20146.516.726.306.36722,446
10/8/20146.186.626.086.601,078,651
10/7/20146.416.426.156.20852,467
10/6/20147.027.086.396.431,248,955
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center