AMICUS THERA (NQ: FOLD)
7.940 USD  -0.200 (-2.46%)
Streaming Delayed Price  /  Updated: 2:56 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 8.120 8.270 8.030 8.140 725,247 -0.12(-1.45%)
Jan 26, 2015 8.320 8.320 8.050 8.260 1,411,108 -0.05(-0.60%)
Jan 23, 2015 7.900 8.320 7.850 8.310 978,477 +0.35(+4.40%)
Jan 22, 2015 6.800 7.960 2,001,418 -0.20(-2.45%)
Jan 21, 2015 8.080 8.370 7.950 8.160 2,135,872 +0.06(+0.74%)
Jan 20, 2015 8.160 8.269 7.750 8.100 1,182,870 -0.06(-0.74%)
Jan 16, 2015 7.860 8.175 7.760 8.160 1,174,806 +0.26(+3.29%)
Jan 15, 2015 7.850 7.900 1,125,423 -0.37(-4.47%)
Jan 14, 2015 8.060 8.630 8.010 8.270 1,303,039 -0.04(-0.48%)
Jan 13, 2015 8.310 2,678,688 -0.57(-6.42%)
Jan 12, 2015 8.760 9.000 8.720 8.880 1,210,433 +0.04(+0.45%)
Jan 09, 2015 9.320 9.345 8.775 8.840 2,358,418 -0.33(-3.60%)
Jan 08, 2015 9.440 9.630 8.640 9.170 4,669,671 +0.63(+7.38%)
Jan 07, 2015 8.470 8.700 8.400 8.540 1,636,596 +0.28(+3.39%)
Jan 06, 2015 8.860 9.000 8.060 8.260 1,789,321 -0.51(-5.82%)
Jan 05, 2015 8.640 9.100 8.530 8.770 2,467,679 +0.16(+1.86%)
Jan 02, 2015 8.420 8.750 8.330 8.610 1,199,585 +0.29(+3.49%)
Dec 31, 2014 8.320 8.320 8.320 0 +0.09(+1.09%)
Dec 30, 2014 8.240 8.520 8.220 8.230 1,049,826 -0.07(-0.84%)
Dec 29, 2014 8.180 8.470 8.100 8.300 682,907 +0.12(+1.47%)
Dec 26, 2014 8.000 8.300 7.940 8.180 705,861 +0.24(+3.02%)
Dec 24, 2014 7.940 7.940 7.940 0 +0.06(+0.76%)
Dec 23, 2014 8.550 8.580 7.845 7.880 1,275,827 -0.63(-7.40%)
Dec 22, 2014 7.990 8.760 7.830 8.510 2,078,634 +0.48(+5.98%)
Dec 19, 2014 7.930 8.200 7.680 8.030 8,596,620 +0.15(+1.90%)
Dec 18, 2014 7.990 8.120 7.740 7.880 847,106 +0.05(+0.64%)
Dec 17, 2014 7.730 8.050 7.550 7.830 2,090,183 +0.10(+1.29%)
Dec 16, 2014 8.130 7.730 945,965 -0.15(-1.90%)
Dec 15, 2014 8.260 8.260 7.480 7.880 1,223,014 -0.27(-3.31%)
Dec 12, 2014 7.900 8.290 7.810 8.150 812,008 +0.18(+2.26%)
Dec 11, 2014 8.430 8.590 7.810 7.970 1,842,802 -0.47(-5.57%)
Dec 10, 2014 8.620 8.790 8.400 8.440 1,011,021 -0.17(-1.97%)
Dec 09, 2014 8.250 8.750 8.000 8.610 1,207,410 +0.26(+3.11%)
Dec 08, 2014 8.520 8.750 8.260 8.350 1,084,990 -0.07(-0.83%)
Dec 05, 2014 8.340 8.580 8.260 8.420 1,037,524 +0.19(+2.31%)
Dec 04, 2014 7.880 8.440 7.740 8.230 2,688,513 +0.38(+4.84%)
Dec 03, 2014 7.730 7.930 7.570 7.850 543,016 +0.11(+1.42%)
Dec 02, 2014 7.720 7.980 7.460 7.740 542,175 +0.07(+0.91%)
Dec 01, 2014 7.760 7.836 7.130 7.670 1,463,064 -0.26(-3.28%)
Nov 28, 2014 8.210 8.300 7.840 7.930 1,271,609 -0.20(-2.46%)
Nov 26, 2014 8.130 8.130 8.130 0 +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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->