$5.94 +0.13 (%) Amicus Therapeutics Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/3/20146.577.086.556.972,599,766
10/2/20145.926.705.886.562,158,929
10/1/20145.935.975.665.911,206,089
9/30/20146.116.175.865.951,013,314
9/29/20146.356.395.886.091,557,539
9/26/20146.266.546.166.50677,730
9/25/20146.496.606.226.24563,431
9/24/20146.356.506.326.49711,719
9/23/20146.226.506.136.37736,700
9/22/20146.546.586.156.261,234,222
9/19/20146.786.846.376.611,230,443
9/18/20146.906.926.606.70987,842
9/17/20146.707.076.646.901,333,094
9/16/20146.726.816.476.711,008,276
9/15/20146.686.906.476.771,629,155
9/12/20147.007.006.656.721,665,659
9/11/20147.207.276.967.041,511,265
9/10/20147.187.407.187.24976,625
9/9/20147.507.637.177.212,394,667
9/8/20147.097.517.017.472,097,682
9/5/20146.897.126.897.112,328,613
9/4/20147.197.306.846.932,483,767
9/3/20146.987.196.917.052,660,744
9/2/20147.187.256.816.974,361,135
8/29/20147.357.526.897.196,555,771
8/28/20146.777.406.577.277,314,143
8/27/20146.207.136.156.846,734,975
8/26/20146.076.285.966.202,700,872
8/25/20145.956.225.826.015,415,628
8/22/20145.436.005.425.877,258,587
8/21/20145.315.575.165.415,809,074
8/20/20145.405.995.025.5033,747,598
8/19/20144.604.684.354.571,155,568
8/18/20144.524.704.474.551,600,782
8/15/20144.514.584.344.441,037,204
8/14/20144.354.574.304.411,042,174
8/13/20144.204.414.134.341,752,429
8/12/20144.154.214.064.161,212,715
8/11/20144.194.244.024.15540,568
8/8/20144.094.243.964.14884,380
8/7/20144.274.303.994.02828,257
8/6/20144.214.304.104.26699,369
8/5/20144.124.254.014.25741,991
8/4/20144.044.283.994.221,206,299
8/1/20144.194.263.924.031,230,699
7/31/20144.404.414.164.23892,660
7/30/20144.374.524.304.48793,788
7/29/20144.574.574.284.361,224,958
7/28/20144.584.624.144.481,984,937
7/25/20144.304.744.304.453,476,163
7/24/20144.184.564.154.263,024,460
7/23/20143.924.323.864.103,019,737
7/22/20143.933.993.813.83683,381
7/21/20143.814.033.763.861,030,515
7/18/20143.723.903.723.79697,430
7/17/20143.593.883.553.76804,801
7/16/20143.713.743.503.601,238,790
7/15/20144.004.033.683.701,175,961
7/14/20144.054.163.974.02860,299
7/11/20143.854.073.793.961,333,886
7/10/20143.713.983.653.86773,788
7/9/20143.813.843.693.79626,471
7/8/20143.933.933.683.751,047,443
7/7/20144.044.093.883.901,417,381
7/3/20144.004.313.944.021,353,607
7/2/20143.994.103.843.982,418,094
7/1/20143.704.303.663.9914,776,626
6/30/20143.074.063.003.3418,548,463
6/27/20142.933.092.893.034,870,955
6/26/20142.843.032.842.94626,772
6/25/20142.862.912.762.86499,404
6/24/20142.903.022.882.90742,576
6/23/20142.892.922.822.90574,630
6/20/20143.013.082.872.90544,995
6/19/20142.983.052.873.00607,607
6/18/20142.762.992.712.98700,139
6/17/20142.662.792.622.75327,828
6/16/20142.702.762.652.69698,029
6/13/20142.832.882.702.73316,170
6/12/20142.842.942.752.80421,578
6/11/20142.852.892.742.80452,755
6/10/20142.872.942.652.892,177,699
6/9/20142.792.942.722.90327,222
6/6/20142.832.872.712.80498,055
6/5/20142.692.892.552.79614,825
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center