AMICUS THERA (NQ: FOLD)
10.96 USD  +0.29 (+2.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 10.73 11.20 10.72 10.96 1,547,117 +0.29(+2.72%)
Mar 26, 2015 10.52 10.89 10.26 10.67 2,200,116 +0.02(+0.19%)
Mar 25, 2015 11.50 11.50 10.56 10.65 2,379,241 -0.36(-3.27%)
Mar 24, 2015 11.59 11.65 10.96 11.01 2,339,107 -0.45(-3.93%)
Mar 23, 2015 11.54 11.70 11.27 11.46 2,433,769 -0.15(-1.29%)
Mar 20, 2015 12.06 12.18 11.15 11.61 10,920,875 -0.85(-6.82%)
Mar 19, 2015 12.23 13.20 11.63 12.46 21,633,891 +3.11(+33.26%)
Mar 18, 2015 9.550 9.560 9.250 9.350 913,491 -0.24(-2.50%)
Mar 17, 2015 9.620 9.950 9.210 9.590 1,413,156 -0.01(-0.10%)
Mar 16, 2015 9.280 9.650 9.200 9.600 1,359,934 +0.35(+3.78%)
Mar 13, 2015 9.210 9.520 9.150 9.250 900,718 +0.04(+0.43%)
Mar 12, 2015 9.420 9.520 8.950 9.210 1,253,603 -0.10(-1.07%)
Mar 11, 2015 8.900 9.390 8.733 9.310 1,832,004 +0.47(+5.32%)
Mar 10, 2015 8.600 9.133 8.510 8.840 1,610,738 +0.10(+1.14%)
Mar 09, 2015 8.530 8.750 8.330 8.740 1,436,332 +0.25(+2.94%)
Mar 06, 2015 8.630 8.700 8.310 8.490 1,165,993 -0.16(-1.85%)
Mar 05, 2015 8.410 8.780 8.390 8.650 1,473,369 +0.24(+2.85%)
Mar 04, 2015 8.580 8.480 8.410 1,529,523 -0.07(-0.83%)
Mar 03, 2015 8.480 1,712,588 +0.03(+0.36%)
Mar 02, 2015 8.760 8.810 8.310 8.450 1,157,349 -0.31(-3.54%)
Feb 27, 2015 8.770 8.770 8.415 8.760 809,751 -0.03(-0.34%)
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%)
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
//-->