AMICUS THERA (NQ: FOLD)
5.870 USD  +0.460 (+8.50%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 5.310 5.570 5.160 5.410 5,808,774 -0.09(-1.64%)
Aug 20, 2014 5.400 5.990 5.050 5.500 33,722,118 +0.93(+20.35%)
Aug 19, 2014 4.600 4.680 4.350 4.570 1,155,568 +0.02(+0.44%)
Aug 18, 2014 4.520 4.700 4.470 4.550 1,600,782 +0.11(+2.48%)
Aug 15, 2014 4.510 4.532 4.370 4.440 1,037,204 +0.03(+0.68%)
Aug 14, 2014 4.350 4.570 4.310 4.410 1,042,174 +0.07(+1.61%)
Aug 13, 2014 4.200 4.410 4.130 4.340 1,752,429 +0.18(+4.33%)
Aug 12, 2014 4.150 4.210 4.060 4.160 1,212,715 +0.01(+0.24%)
Aug 11, 2014 4.190 4.240 4.020 4.150 539,668 +0.01(+0.24%)
Aug 08, 2014 4.140 884,380 +0.12(+2.99%)
Aug 07, 2014 4.270 4.300 3.990 4.020 827,257 -0.24(-5.63%)
Aug 06, 2014 4.210 4.300 4.100 4.260 699,369 +0.01(+0.24%)
Aug 05, 2014 4.120 4.250 4.010 4.250 741,991 +0.03(+0.71%)
Aug 04, 2014 4.040 4.280 3.990 4.220 1,206,299 +0.19(+4.71%)
Aug 01, 2014 4.190 4.260 3.920 4.030 1,230,699 -0.20(-4.73%)
Jul 31, 2014 4.400 4.410 4.160 4.230 892,460 -0.25(-5.58%)
Jul 30, 2014 4.370 4.520 4.310 4.480 793,788 +0.12(+2.75%)
Jul 29, 2014 4.570 4.570 4.280 4.360 1,224,958 -0.12(-2.68%)
Jul 28, 2014 4.580 4.620 4.140 4.480 1,984,937 +0.03(+0.67%)
Jul 25, 2014 4.300 4.740 4.300 4.450 3,476,163 +0.19(+4.46%)
Jul 24, 2014 4.180 4.560 4.150 4.260 3,024,460 +0.16(+3.90%)
Jul 23, 2014 3.920 4.320 3.860 4.100 3,018,517 +0.27(+7.05%)
Jul 22, 2014 3.930 3.990 3.810 3.830 682,381 -0.03(-0.78%)
Jul 21, 2014 3.810 4.025 3.760 3.860 1,027,515 +0.07(+1.82%)
Jul 18, 2014 3.720 3.900 3.720 3.791 697,430 +0.03(+0.82%)
Jul 17, 2014 3.590 3.880 3.550 3.760 804,701 +0.16(+4.44%)
Jul 16, 2014 3.710 3.740 3.500 3.600 1,238,760 -0.10(-2.70%)
Jul 15, 2014 4.000 4.030 3.680 3.700 1,175,961 -0.32(-7.96%)
Jul 14, 2014 4.050 4.160 3.970 4.020 860,299 +0.06(+1.52%)
Jul 11, 2014 3.850 4.070 3.790 3.960 1,333,886 +0.10(+2.59%)
Jul 10, 2014 3.710 3.980 3.650 3.860 773,788 +0.07(+1.85%)
Jul 09, 2014 3.810 3.840 3.690 3.790 626,471 +0.04(+1.07%)
Jul 08, 2014 3.930 3.930 3.680 3.750 1,047,443 -0.15(-3.85%)
Jul 07, 2014 4.040 4.090 3.880 3.900 1,417,220 -0.12(-2.99%)
Jul 03, 2014 4.020 4.020 4.020 0 +0.04(+1.01%)
Jul 02, 2014 3.990 4.100 3.840 3.980 2,416,594 -0.01(-0.25%)
Jul 01, 2014 3.700 4.300 3.660 3.990 14,763,676 +0.65(+19.46%)
Jun 30, 2014 3.070 4.060 3.000 3.340 18,529,663 +0.31(+10.23%)
Jun 27, 2014 2.930 3.090 2.890 3.030 4,870,955 +0.09(+3.06%)
Jun 26, 2014 2.840 3.030 2.840 2.940 626,772 +0.08(+2.80%)
Jun 25, 2014 2.860 2.910 2.760 2.860 499,404 -0.04(-1.38%)
Jun 24, 2014 2.900 3.020 2.880 2.900 740,551 +0.00(+0.00%)
Jun 23, 2014 2.890 2.920 2.820 2.900 574,630 +0.00(+0.00%)
Jun 20, 2014 3.010 3.080 2.870 2.900 544,995 -0.10(-3.33%)
Jun 19, 2014 2.980 3.051 2.870 3.000 607,607 +0.02(+0.67%)
Jun 18, 2014 2.760 2.990 2.714 2.980 700,139 +0.23(+8.36%)
Jun 17, 2014 2.660 2.790 2.617 2.750 327,828 +0.06(+2.23%)
Jun 16, 2014 2.700 2.760 2.650 2.690 698,029 -0.04(-1.47%)
Jun 13, 2014 2.830 2.875 2.700 2.730 316,170 -0.07(-2.50%)
Jun 12, 2014 2.840 2.940 2.750 2.800 420,669 +0.00(+0.00%)
Jun 11, 2014 2.850 2.890 2.740 2.800 451,212 -0.09(-3.11%)
Jun 10, 2014 2.870 2.940 2.740 2.890 2,176,839 +0.09(+3.21%)
Jun 06, 2014 2.830 2.830 2.707 2.800 498,055 +0.01(+0.36%)
Jun 05, 2014 2.690 2.890 2.550 2.790 612,002 +0.10(+3.72%)
Jun 04, 2014 2.670 2.790 2.525 2.690 882,059 +0.03(+1.13%)
Jun 03, 2014 2.470 3.040 2.380 2.660 3,641,135 +0.20(+8.13%)
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
//-->