$6.61 -0.09 (%) Amicus Therapeutics Inc - NASDAQ

Sep. 19, 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
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
6/4/20142.672.792.532.69882,059
6/3/20142.473.042.382.663,641,136
6/2/20142.362.502.262.46465,442
5/30/20142.462.572.272.37726,356
5/29/20142.212.452.152.437,590,615
5/28/20142.182.252.172.21140,627
5/27/20142.222.252.182.22119,407
5/23/20142.212.222.132.22137,027
5/22/20142.042.252.012.20317,548
5/21/20142.112.112.042.05211,568
5/20/20142.172.172.052.10332,405
5/19/20142.142.212.132.18113,529
5/16/20142.182.202.142.17162,218
5/15/20142.232.242.142.1994,708
5/14/20142.192.292.142.22201,441
5/13/20142.282.282.162.18222,242
5/12/20142.132.292.132.28617,224
5/9/20141.942.131.922.13347,280
5/8/20142.102.131.921.93495,382
5/7/20142.152.202.052.10416,424
5/6/20142.132.172.042.15569,666
5/5/20142.102.172.062.15416,788
5/2/20142.172.172.052.14679,047
5/1/20142.232.232.022.18863,403
4/30/20142.182.312.112.221,072,770
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center