AMICUS THERA (NQ: FOLD)
8.790 USD  +0.050 (+0.57%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 8.900 8.790 837,848 +0.05(+0.57%)
Feb 25, 2015 8.450 8.900 8.344 8.740 1,025,099 +0.26(+3.07%)
Feb 24, 2015 8.740 8.740 8.180 8.480 1,076,421 -0.21(-2.42%)
Feb 23, 2015 8.710 8.920 8.640 8.690 964,637 -0.01(-0.11%)
Feb 20, 2015 8.620 8.790 8.480 8.700 745,839 +0.05(+0.58%)
Feb 19, 2015 8.650 8.800 8.500 8.650 813,558 +0.02(+0.23%)
Feb 18, 2015 8.390 8.910 8.390 8.630 1,007,796 +0.10(+1.17%)
Feb 17, 2015 8.360 8.580 8.320 8.530 889,933 +0.17(+2.03%)
Feb 13, 2015 8.360 8.360 8.360 0 -0.11(-1.30%)
Feb 12, 2015 8.190 8.480 8.080 8.470 1,406,612 +0.36(+4.44%)
Feb 11, 2015 7.730 8.440 7.710 8.110 1,810,136 +0.40(+5.19%)
Feb 10, 2015 7.350 7.844 7.260 7.710 1,367,625 +0.58(+8.13%)
Feb 09, 2015 7.310 7.450 7.020 7.130 1,140,396 -0.21(-2.86%)
Feb 06, 2015 7.580 7.670 7.260 7.340 725,022 -0.27(-3.55%)
Feb 05, 2015 7.260 7.720 7.210 7.610 980,816 +0.38(+5.26%)
Feb 04, 2015 7.200 7.290 6.890 7.230 1,084,625 -0.06(-0.82%)
Feb 03, 2015 7.080 7.330 6.950 7.290 1,287,417 +0.05(+0.69%)
Feb 02, 2015 7.710 7.800 7.080 7.240 1,960,674 -0.45(-5.85%)
Jan 30, 2015 7.980 8.020 7.590 7.690 1,329,106 -0.35(-4.35%)
Jan 29, 2015 7.840 8.040 7.620 8.040 1,042,148 +0.21(+2.68%)
Jan 28, 2015 8.210 8.260 7.810 7.830 951,766 -0.31(-3.81%)
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%)
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
//-->