AMICUS THERA (NQ: FOLD)
3.830 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1,030,515 +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%)
Jun 02, 2014 2.360 2.500 2.260 2.460 465,442 +0.09(+3.80%)
May 30, 2014 2.460 2.570 2.270 2.370 726,356 -0.06(-2.47%)
May 29, 2014 2.210 2.450 2.150 2.430 7,590,615 +0.22(+9.95%)
May 28, 2014 2.180 2.250 2.165 2.210 140,627 -0.01(-0.45%)
May 27, 2014 2.220 2.250 2.180 2.220 119,407 +0.00(+0.00%)
May 23, 2014 2.220 2.220 2.220 0 +0.01(+0.23%)
May 22, 2014 2.040 2.250 2.010 2.215 265,479 +0.17(+8.05%)
May 21, 2014 2.110 2.110 2.040 2.050 211,088 -0.05(-2.38%)
May 20, 2014 2.170 2.170 2.050 2.100 328,548 -0.08(-3.67%)
May 19, 2014 2.140 2.210 2.130 2.180 113,529 +0.01(+0.46%)
May 16, 2014 2.180 2.200 2.140 2.170 162,218 -0.02(-0.91%)
May 15, 2014 2.230 2.240 2.140 2.190 93,923 -0.03(-1.35%)
May 14, 2014 2.190 2.290 2.140 2.220 200,635 +0.04(+1.83%)
May 13, 2014 2.280 2.280 2.160 2.180 180,595 -0.10(-4.39%)
May 12, 2014 2.130 2.290 2.130 2.280 616,290 +0.15(+7.04%)
May 09, 2014 1.940 2.130 1.920 2.130 347,280 +0.20(+10.36%)
May 08, 2014 2.100 2.130 1.920 1.930 494,996 -0.17(-8.10%)
May 07, 2014 2.150 2.200 2.050 2.100 413,993 -0.05(-2.33%)
May 06, 2014 2.130 2.170 2.040 2.150 569,380 +0.00(+0.00%)
May 05, 2014 2.100 2.170 2.055 2.150 415,166 +0.01(+0.47%)
May 02, 2014 2.170 2.170 2.050 2.140 679,047 -0.04(-1.83%)
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
//-->