BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Amicus Therapeutics, Inc. (NQ: FOLD)
1.870 USD  +0.020 (+1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 1.850 1.920 1.820 1.870 277,286 +0.02(+1.08%)
Apr 23, 2014 1.870 1.900 1.840 1.850 166,870 -0.03(-1.60%)
Apr 22, 2014 1.860 1.920 1.840 1.880 381,376 +0.03(+1.62%)
Apr 21, 2014 1.870 1.930 1.800 1.850 354,255 +0.01(+0.54%)
Apr 17, 2014 1.840 1.840 1.840 0 +0.02(+1.10%)
Apr 16, 2014 1.880 1.880 1.765 1.820 258,361 -0.02(-1.09%)
Apr 15, 2014 1.950 1.950 1.800 1.840 1,759,717 -0.16(-8.00%)
Apr 14, 2014 2.100 2.198 1.980 2.000 631,811 -0.11(-5.21%)
Apr 11, 2014 2.150 2.230 2.100 2.110 261,084 -0.04(-1.86%)
Apr 10, 2014 2.280 2.290 2.130 2.150 274,003 -0.11(-4.87%)
Apr 09, 2014 2.170 2.280 2.160 2.260 167,681 +0.09(+4.15%)
Apr 08, 2014 2.130 2.240 2.090 2.170 309,998 +0.05(+2.36%)
Apr 07, 2014 2.100 2.160 2.070 2.120 251,379 +0.02(+0.95%)
Apr 04, 2014 2.120 2.140 2.030 2.100 258,509 +0.00(+0.00%)
Apr 03, 2014 2.140 2.190 2.060 2.100 282,173 -0.05(-2.33%)
Apr 02, 2014 2.040 2.190 2.040 2.150 256,932 +0.11(+5.39%)
Apr 01, 2014 2.090 2.239 2.030 2.040 351,757 -0.03(-1.45%)
Mar 31, 2014 2.030 2.130 2.020 2.070 332,605 +0.03(+1.47%)
Mar 28, 2014 2.040 2.100 2.000 2.040 244,237 -0.02(-0.97%)
Mar 27, 2014 2.080 2.140 2.020 2.060 287,436 -0.01(-0.48%)
Mar 26, 2014 2.230 2.240 2.060 2.070 303,967 -0.15(-6.76%)
Mar 25, 2014 2.160 2.380 2.160 2.220 267,413 +0.04(+1.83%)
Mar 24, 2014 2.200 2.220 2.110 2.180 232,768 -0.04(-1.80%)
Mar 21, 2014 2.250 2.280 2.210 2.220 298,206 -0.03(-1.33%)
Mar 20, 2014 2.310 2.340 2.230 2.250 183,189 -0.07(-3.02%)
Mar 19, 2014 2.280 2.330 2.230 2.320 220,516 +0.03(+1.31%)
Mar 18, 2014 2.220 2.340 2.210 2.290 179,624 +0.06(+2.69%)
Mar 17, 2014 2.280 2.300 2.210 2.230 165,155 -0.02(-0.89%)
Mar 14, 2014 2.260 2.330 2.200 2.250 186,089 +0.01(+0.45%)
Mar 13, 2014 2.280 2.340 2.155 2.240 281,770 +0.02(+0.90%)
Mar 12, 2014 2.180 2.245 2.110 2.220 417,796 +0.04(+1.83%)
Mar 11, 2014 2.250 2.280 2.155 2.180 369,826 -0.09(-3.96%)
Mar 10, 2014 2.270 2.340 2.250 2.270 305,712 -0.02(-0.87%)
Mar 07, 2014 2.420 2.440 2.290 2.290 246,668 -0.13(-5.37%)
Mar 06, 2014 2.520 2.560 2.400 2.420 216,430 -0.09(-3.59%)
Mar 05, 2014 2.600 2.600 2.500 2.510 219,677 -0.08(-3.09%)
Mar 04, 2014 2.610 2.650 2.503 2.590 243,100 +0.02(+0.78%)
Mar 03, 2014 2.520 2.640 2.450 2.570 225,513 +0.05(+1.98%)
Feb 28, 2014 2.670 2.730 2.520 2.520 290,424 -0.13(-4.91%)
Feb 27, 2014 2.550 2.680 2.500 2.650 238,490 +0.10(+3.92%)
Feb 26, 2014 2.550 2.599 2.520 2.550 131,732 +0.00(+0.00%)
Feb 25, 2014 2.620 2.621 2.540 2.550 139,470 -0.06(-2.30%)
Feb 24, 2014 2.610 2.685 2.590 2.610 190,889 +0.02(+0.77%)
Feb 21, 2014 2.670 2.720 2.560 2.590 137,108 -0.04(-1.52%)
Feb 20, 2014 2.580 2.730 2.523 2.630 120,251 +0.05(+1.94%)
Feb 19, 2014 2.680 2.680 2.570 2.580 116,076 -0.12(-4.44%)
Feb 18, 2014 2.660 2.774 2.641 2.700 141,478 +0.03(+1.12%)
Feb 14, 2014 2.670 2.670 2.670 0 -0.04(-1.48%)
Feb 13, 2014 2.700 2.760 2.670 2.710 170,081 -0.01(-0.37%)
Feb 12, 2014 2.800 2.980 2.700 2.720 111,552 -0.09(-3.20%)
Feb 11, 2014 2.670 2.840 2.650 2.810 209,381 +0.15(+5.64%)
Feb 10, 2014 2.690 2.750 2.640 2.660 115,333 +0.00(+0.00%)
Feb 07, 2014 2.640 2.750 2.600 2.660 174,401 +0.02(+0.76%)
Feb 06, 2014 2.610 2.683 2.540 2.640 217,133 +0.04(+1.54%)
Feb 05, 2014 2.630 2.640 2.560 2.600 207,071 -0.03(-1.14%)
Feb 04, 2014 2.540 2.657 2.520 2.630 171,526 +0.11(+4.37%)
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