Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amicus Therapeutics
(NQ:
FOLD
)
9.800
-0.080 (-0.81%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
8.210
8.300
7.840
7.930
1,271,609
-0.20(-2.46%)
Nov 26, 2014
7.820
8.130
8.130
8.130
2,491,700
+0.18(+2.26%)
Nov 25, 2014
7.700
8.000
7.520
7.950
2,860,645
+0.27(+3.52%)
Nov 24, 2014
6.990
7.880
6.910
7.680
5,297,472
+0.71(+10.27%)
Nov 21, 2014
7.110
7.180
6.850
6.965
1,271,677
-0.00(-0.07%)
Nov 20, 2014
6.500
7.055
6.500
6.970
3,984,654
+0.44(+6.74%)
Nov 19, 2014
6.650
7.050
6.380
6.530
10,726,100
-0.22(-3.26%)
Nov 18, 2014
6.470
6.870
6.230
6.750
3,580,430
+0.05(+0.75%)
Nov 17, 2014
6.290
7.100
6.220
6.700
5,925,896
+1.01(+17.75%)
Nov 14, 2014
5.840
5.890
5.610
5.690
712,670
-0.18(-3.07%)
Nov 13, 2014
6.120
6.239
5.870
5.870
700,127
-0.26(-4.24%)
Nov 12, 2014
6.080
6.210
6.020
6.130
451,364
+0.02(+0.41%)
Nov 11, 2014
6.210
6.500
6.080
6.105
707,277
-0.09(-1.53%)
Nov 10, 2014
5.700
6.310
5.647
6.200
1,902,028
+0.48(+8.39%)
Nov 07, 2014
5.800
5.840
5.560
5.720
1,677,201
-0.16(-2.72%)
Nov 06, 2014
5.750
5.890
5.650
5.880
935,970
+0.13(+2.26%)
Nov 05, 2014
5.750
5.800
5.640
5.750
781,379
+0.00(+0.00%)
Nov 04, 2014
5.860
5.860
5.725
5.750
791,280
-0.01(-0.17%)
Nov 03, 2014
5.820
5.830
5.720
5.760
541,754
-0.04(-0.69%)
Oct 31, 2014
5.840
5.880
5.680
5.800
1,082,278
+0.12(+2.11%)
Oct 30, 2014
5.510
5.810
5.510
5.680
1,820,595
+0.16(+2.90%)
Oct 29, 2014
5.460
5.610
5.370
5.520
1,643,030
+0.02(+0.36%)
Oct 28, 2014
5.310
5.630
5.220
5.500
4,657,096
-0.23(-4.01%)
Oct 27, 2014
5.880
5.940
5.620
5.730
657,109
-0.21(-3.54%)
Oct 24, 2014
5.810
6.020
5.760
5.940
621,592
+0.13(+2.24%)
Oct 23, 2014
5.740
5.930
5.600
5.810
826,753
+0.18(+3.20%)
Oct 22, 2014
5.810
5.850
5.590
5.630
974,703
-0.19(-3.26%)
Oct 21, 2014
6.070
6.070
5.740
5.820
670,250
-0.12(-2.02%)
Oct 20, 2014
5.660
6.120
5.660
5.940
674,803
+0.33(+5.88%)
Oct 17, 2014
5.820
5.875
5.540
5.610
653,985
-0.05(-0.88%)
Oct 16, 2014
5.520
5.760
5.340
5.660
626,662
-0.06(-1.05%)
Oct 15, 2014
5.220
5.750
5.130
5.720
975,505
+0.33(+6.12%)
Oct 14, 2014
5.740
5.850
5.330
5.390
1,513,380
-0.28(-4.94%)
Oct 13, 2014
6.150
6.180
5.570
5.670
1,301,674
-0.53(-8.55%)
Oct 10, 2014
6.320
6.480
6.050
6.200
856,572
-0.16(-2.52%)
Oct 09, 2014
6.510
6.720
6.300
6.360
722,446
-0.24(-3.64%)
Oct 08, 2014
6.180
6.620
6.080
6.600
1,078,651
+0.40(+6.45%)
Oct 07, 2014
6.410
6.420
6.150
6.200
852,467
-0.23(-3.58%)
Oct 06, 2014
7.020
7.080
6.390
6.430
1,248,955
-0.54(-7.75%)
Oct 03, 2014
6.570
7.080
6.550
6.970
2,599,766
+0.41(+6.25%)
Oct 02, 2014
5.920
6.700
5.880
6.560
2,158,629
+0.65(+11.00%)
Oct 01, 2014
5.930
5.970
5.660
5.910
1,206,089
-0.04(-0.67%)
Sep 30, 2014
6.110
6.170
5.855
5.950
1,013,314
-0.14(-2.30%)
Sep 29, 2014
6.350
6.388
5.880
6.090
1,557,539
-0.41(-6.31%)
Sep 26, 2014
6.260
6.540
6.160
6.500
677,730
+0.26(+4.17%)
Sep 25, 2014
6.490
6.600
6.220
6.240
563,431
-0.25(-3.85%)
Sep 24, 2014
6.350
6.500
6.315
6.490
711,719
+0.12(+1.88%)
Sep 23, 2014
6.220
6.500
6.130
6.370
736,700
+0.11(+1.76%)
Sep 22, 2014
6.540
6.580
6.150
6.260
1,234,222
-0.35(-5.30%)
Sep 19, 2014
6.780
6.820
6.370
6.610
1,230,443
-0.09(-1.34%)
Sep 18, 2014
6.900
6.920
6.600
6.700
987,842
-0.20(-2.90%)
Sep 17, 2014
6.700
7.070
6.641
6.900
1,333,094
+0.19(+2.83%)
Sep 16, 2014
6.720
6.810
6.470
6.710
1,008,276
-0.06(-0.89%)
Sep 15, 2014
6.680
6.900
6.470
6.770
1,629,155
+0.05(+0.74%)
Sep 12, 2014
7.000
7.000
6.650
6.720
1,665,659
-0.32(-4.55%)
Sep 11, 2014
7.200
7.270
6.960
7.040
1,511,265
-0.20(-2.76%)
Sep 10, 2014
7.180
7.400
7.180
7.240
976,625
+0.03(+0.42%)
Sep 09, 2014
7.500
7.630
7.170
7.210
2,394,517
-0.26(-3.48%)
Sep 08, 2014
7.090
7.510
7.010
7.470
2,097,682
+0.36(+5.06%)
Sep 05, 2014
6.890
7.115
6.890
7.110
2,328,613
+0.18(+2.60%)
Sep 04, 2014
7.190
7.300
6.840
6.930
2,483,417
-0.12(-1.70%)
Sep 03, 2014
6.980
7.190
6.910
7.050
2,660,744
+0.08(+1.15%)
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
.