AMICUS THERA (NQ: FOLD)
12.25 USD  -0.05 (-0.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 12.30 12.56 12.16 12.25 1,020,718 -0.05(-0.41%)
Apr 23, 2015 11.97 12.43 11.75 12.30 1,227,316 +0.33(+2.76%)
Apr 22, 2015 12.35 12.61 11.94 11.97 839,770 -0.35(-2.84%)
Apr 21, 2015 12.16 12.40 12.00 12.32 978,345 +0.27(+2.24%)
Apr 20, 2015 12.03 12.14 11.76 12.05 1,176,024 +0.05(+0.42%)
Apr 17, 2015 11.84 12.00 11.57 12.00 1,486,792 +0.06(+0.50%)
Apr 16, 2015 12.41 12.55 11.85 11.94 1,022,691 -0.47(-3.79%)
Apr 15, 2015 12.28 12.68 12.18 12.41 1,514,304 +0.16(+1.31%)
Apr 14, 2015 11.70 12.29 11.67 12.25 1,508,817 +0.35(+2.94%)
Apr 13, 2015 12.15 12.21 11.65 11.90 1,428,722 -0.29(-2.38%)
Apr 10, 2015 11.59 12.20 11.59 12.19 1,518,973 +0.60(+5.18%)
Apr 09, 2015 11.42 11.74 11.42 11.59 1,542,721 +0.15(+1.31%)
Apr 08, 2015 11.42 11.61 11.27 11.44 1,240,836 +0.06(+0.53%)
Apr 07, 2015 11.06 11.65 11.06 11.38 1,466,071 +0.34(+3.08%)
Apr 06, 2015 10.88 11.15 10.63 11.04 837,638 +0.09(+0.82%)
Apr 02, 2015 10.95 10.95 10.95 0 -0.04(-0.36%)
Apr 01, 2015 10.80 11.00 10.41 10.99 1,323,695 +0.11(+1.01%)
Mar 31, 2015 10.90 11.17 10.79 10.88 1,184,014 -0.09(-0.82%)
Mar 30, 2015 11.08 11.19 10.87 10.97 1,222,591 +0.01(+0.09%)
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 11.16 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%)
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
//-->