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 (%)
May 28, 2010
3.090
3.110
2.900
2.990
68,746
-0.10(-3.24%)
May 27, 2010
3.100
3.100
2.920
3.090
38,176
+0.11(+3.69%)
May 26, 2010
2.900
3.100
2.900
2.980
60,787
+0.12(+4.20%)
May 25, 2010
2.940
3.050
2.850
2.860
46,674
-0.13(-4.35%)
May 24, 2010
2.930
3.170
2.850
2.990
33,728
+0.07(+2.40%)
May 21, 2010
2.980
3.160
2.900
2.920
133,344
-0.07(-2.34%)
May 20, 2010
3.100
3.310
2.910
2.990
94,818
-0.18(-5.68%)
May 19, 2010
3.200
3.290
3.170
3.170
96,719
-0.05(-1.55%)
May 18, 2010
3.300
3.330
3.140
3.220
69,350
-0.06(-1.83%)
May 17, 2010
3.210
3.290
3.150
3.280
66,400
+0.07(+2.18%)
May 14, 2010
3.270
3.300
3.150
3.210
47,676
-0.09(-2.73%)
May 13, 2010
3.300
3.300
3.232
3.300
72,121
+0.00(+0.00%)
May 12, 2010
3.120
3.300
3.110
3.300
83,356
+0.20(+6.45%)
May 11, 2010
2.990
3.150
2.920
3.100
40,228
+0.09(+2.99%)
May 10, 2010
2.890
3.040
2.850
3.010
122,528
+0.22(+7.89%)
May 07, 2010
3.020
3.040
2.750
2.790
178,958
-0.26(-8.52%)
May 06, 2010
3.150
3.240
2.900
3.050
105,424
-0.12(-3.79%)
May 05, 2010
3.120
3.240
3.080
3.170
96,457
-0.04(-1.25%)
May 04, 2010
3.200
3.290
3.160
3.210
73,299
-0.04(-1.23%)
May 03, 2010
3.270
3.310
3.160
3.250
81,813
+0.00(+0.00%)
Apr 30, 2010
3.300
3.300
3.200
3.250
82,580
-0.06(-1.81%)
Apr 29, 2010
3.320
3.320
3.220
3.310
61,707
+0.10(+3.12%)
Apr 28, 2010
3.200
3.240
3.190
3.210
18,169
+0.00(+0.00%)
Apr 27, 2010
3.270
3.300
3.210
3.210
48,585
-0.08(-2.43%)
Apr 26, 2010
3.270
3.340
3.250
3.290
78,045
-0.01(-0.30%)
Apr 23, 2010
3.270
3.300
3.200
3.300
39,188
+0.00(+0.00%)
Apr 22, 2010
3.280
3.300
3.210
3.300
72,435
+0.00(+0.00%)
Apr 21, 2010
3.300
3.310
3.270
3.300
53,104
+0.00(+0.00%)
Apr 20, 2010
3.280
3.300
3.240
3.300
219,194
+0.04(+1.23%)
Apr 19, 2010
3.260
3.350
3.190
3.260
75,459
+0.00(+0.00%)
Apr 16, 2010
3.290
3.300
3.150
3.260
74,567
-0.03(-0.91%)
Apr 15, 2010
3.290
3.310
3.230
3.290
34,064
-0.01(-0.30%)
Apr 14, 2010
3.300
3.300
3.280
3.300
29,638
+0.00(+0.00%)
Apr 13, 2010
3.300
3.350
3.268
3.300
52,065
-0.02(-0.60%)
Apr 12, 2010
3.290
3.368
3.210
3.320
69,768
+0.04(+1.22%)
Apr 09, 2010
3.210
3.301
3.210
3.280
40,606
+0.05(+1.55%)
Apr 08, 2010
3.250
3.300
3.230
3.230
41,910
-0.04(-1.22%)
Apr 07, 2010
3.300
3.300
3.230
3.270
45,395
-0.03(-0.91%)
Apr 06, 2010
3.350
3.375
3.260
3.300
138,479
+0.00(+0.00%)
Apr 05, 2010
3.290
3.320
3.240
3.300
88,088
+0.02(+0.61%)
Apr 01, 2010
3.210
3.280
3.280
3.280
77,800
+0.09(+2.82%)
Mar 31, 2010
3.350
3.400
3.190
3.190
249,393
-0.19(-5.62%)
Mar 30, 2010
3.380
3.400
3.310
3.380
96,949
+0.02(+0.60%)
Mar 29, 2010
3.430
3.440
3.320
3.360
79,171
-0.02(-0.59%)
Mar 26, 2010
3.360
3.390
3.330
3.380
36,190
+0.05(+1.50%)
Mar 25, 2010
3.270
3.340
3.270
3.330
100,355
+0.07(+2.15%)
Mar 24, 2010
3.290
3.330
3.220
3.260
39,862
-0.05(-1.51%)
Mar 23, 2010
3.310
3.340
3.280
3.310
21,406
-0.02(-0.60%)
Mar 22, 2010
3.310
3.330
3.210
3.330
27,703
+0.00(+0.00%)
Mar 19, 2010
3.330
3.360
3.230
3.330
71,955
+0.02(+0.60%)
Mar 18, 2010
3.330
3.370
3.270
3.310
20,465
-0.05(-1.49%)
Mar 17, 2010
3.320
3.390
3.260
3.360
35,487
+0.04(+1.20%)
Mar 16, 2010
3.370
3.390
3.260
3.320
41,894
-0.05(-1.48%)
Mar 15, 2010
3.350
3.410
3.320
3.370
51,578
-0.06(-1.75%)
Mar 12, 2010
3.420
3.480
3.380
3.430
80,036
+0.03(+0.88%)
Mar 11, 2010
3.290
3.400
3.290
3.400
99,423
+0.08(+2.41%)
Mar 10, 2010
3.290
3.340
3.290
3.320
96,777
+0.02(+0.61%)
Mar 09, 2010
3.160
3.400
3.040
3.300
77,481
+0.18(+5.77%)
Mar 08, 2010
3.220
3.230
3.060
3.120
244,939
-0.09(-2.80%)
Mar 05, 2010
3.210
3.290
3.170
3.210
180,432
+0.01(+0.31%)
Mar 04, 2010
3.300
3.300
3.180
3.200
203,413
+0.00(+0.00%)
Mar 03, 2010
3.330
3.440
3.140
3.200
82,722
-0.12(-3.61%)
Mar 02, 2010
3.430
3.470
3.260
3.320
69,569
-0.08(-2.35%)
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
.