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
)
10.05
-0.22 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009
6.790
7.660
6.630
6.640
28,259
-0.11(-1.63%)
May 28, 2009
6.760
6.980
6.750
6.750
8,390
-0.15(-2.17%)
May 27, 2009
6.900
7.050
6.900
6.900
14,128
-0.05(-0.72%)
May 26, 2009
6.750
7.550
6.750
6.950
25,024
+0.24(+3.58%)
May 22, 2009
7.140
8.440
6.440
6.710
19,721
-0.41(-5.76%)
May 21, 2009
7.180
7.570
6.900
7.120
20,768
-0.39(-5.19%)
May 20, 2009
8.020
8.050
7.090
7.510
32,246
-0.43(-5.42%)
May 19, 2009
8.240
8.540
7.940
7.940
16,163
+0.10(+1.28%)
May 18, 2009
7.580
8.080
7.010
7.840
19,937
+0.98(+14.29%)
May 15, 2009
7.790
8.320
6.850
6.860
13,230
-0.78(-10.21%)
May 14, 2009
7.200
7.700
6.990
7.640
18,067
+0.56(+7.91%)
May 13, 2009
7.800
7.800
7.080
7.080
15,984
-0.69(-8.88%)
May 12, 2009
7.560
8.010
7.520
7.770
8,809
+0.27(+3.60%)
May 11, 2009
7.870
7.870
7.500
7.500
17,963
-0.18(-2.34%)
May 08, 2009
8.340
8.630
7.680
7.680
15,040
-0.54(-6.57%)
May 07, 2009
8.520
8.520
8.110
8.220
10,824
-0.19(-2.26%)
May 06, 2009
8.690
8.690
8.320
8.410
16,884
-0.21(-2.44%)
May 05, 2009
8.770
8.770
8.500
8.620
94,353
-0.04(-0.46%)
May 04, 2009
8.620
8.840
8.590
8.660
9,327
-0.11(-1.25%)
May 01, 2009
8.900
9.000
8.770
8.770
2,098
-0.18(-2.01%)
Apr 30, 2009
9.160
9.160
8.480
8.950
7,492
-0.10(-1.10%)
Apr 29, 2009
8.860
9.090
8.710
9.050
4,093
+0.24(+2.72%)
Apr 28, 2009
8.500
9.100
8.450
8.810
12,539
+0.29(+3.40%)
Apr 27, 2009
8.790
8.850
8.520
8.520
10,890
-0.46(-5.12%)
Apr 24, 2009
8.840
9.010
8.760
8.980
5,465
+0.20(+2.28%)
Apr 23, 2009
8.820
9.190
8.680
8.780
12,400
-0.06(-0.68%)
Apr 22, 2009
9.060
9.060
8.760
8.840
8,783
-0.14(-1.56%)
Apr 21, 2009
8.600
9.090
8.600
8.980
5,159
+0.38(+4.42%)
Apr 20, 2009
8.750
8.830
8.600
8.600
8,931
-0.57(-6.22%)
Apr 17, 2009
9.290
9.290
8.740
9.170
6,078
-0.07(-0.76%)
Apr 16, 2009
8.800
9.240
8.750
9.240
3,460
+0.31(+3.47%)
Apr 15, 2009
9.120
9.210
8.780
8.930
4,183
+0.22(+2.53%)
Apr 14, 2009
8.880
9.320
8.710
8.710
11,141
-0.34(-3.76%)
Apr 13, 2009
8.860
9.240
8.520
9.050
7,747
+0.05(+0.56%)
Apr 09, 2009
9.020
9.270
8.890
9.000
16,000
+0.01(+0.11%)
Apr 08, 2009
8.700
8.990
8.425
8.990
1,971
+0.27(+3.10%)
Apr 07, 2009
8.880
9.360
8.720
8.720
10,374
-0.26(-2.90%)
Apr 06, 2009
8.810
9.000
8.660
8.980
2,781
+0.08(+0.90%)
Apr 03, 2009
9.150
9.265
8.450
8.900
13,418
-0.35(-3.78%)
Apr 02, 2009
9.030
9.400
9.030
9.250
12,207
+0.45(+5.11%)
Apr 01, 2009
8.650
8.800
8.520
8.800
2,749
-0.33(-3.61%)
Mar 31, 2009
9.460
9.460
8.670
9.130
8,042
-0.24(-2.56%)
Mar 30, 2009
9.980
9.980
9.370
9.370
39,801
-0.63(-6.30%)
Mar 26, 2009
9.770
10.00
9.470
10.00
9,644
+0.41(+4.28%)
Mar 25, 2009
9.440
10.20
9.390
9.590
7,822
+0.17(+1.80%)
Mar 24, 2009
9.850
9.920
9.380
9.420
8,420
-0.58(-5.80%)
Mar 23, 2009
9.640
10.00
9.630
10.00
8,355
+1.34(+15.47%)
Mar 20, 2009
8.720
9.240
8.600
8.660
19,430
+0.03(+0.35%)
Mar 19, 2009
9.940
10.00
8.600
8.630
5,736
-1.21(-12.30%)
Mar 18, 2009
9.180
9.840
9.020
9.840
6,236
+0.59(+6.38%)
Mar 17, 2009
8.390
9.250
8.390
9.250
5,976
+0.74(+8.70%)
Mar 16, 2009
8.650
8.970
8.440
8.510
1,911
-0.22(-2.52%)
Mar 13, 2009
8.850
9.000
8.480
8.730
9,204
+0.03(+0.34%)
Mar 12, 2009
7.310
8.700
7.310
8.700
12,393
+1.09(+14.32%)
Mar 11, 2009
8.470
8.470
7.610
7.610
2,812
-0.66(-7.98%)
Mar 10, 2009
7.800
8.290
7.547
8.270
6,554
+0.68(+8.96%)
Mar 09, 2009
7.030
7.870
7.030
7.590
3,909
+0.33(+4.55%)
Mar 06, 2009
6.850
7.260
6.500
7.260
31,943
+0.76(+11.69%)
Mar 05, 2009
7.900
8.070
6.440
6.500
37,953
-1.61(-19.85%)
Mar 04, 2009
8.060
8.300
7.880
8.110
6,574
+0.25(+3.18%)
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
.