Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amicus Therapeutics (NQ: FOLD )

9.800 -0.080 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.610 9.740 9.050 9.240 2,552,964 -0.47(-4.84%)
Mar 30, 2020 9.070 9.910 8.980 9.710 3,577,555 +0.77(+8.61%)
Mar 27, 2020 9.140 9.410 8.725 8.940 4,287,700 -0.50(-5.30%)
Mar 26, 2020 9.900 10.84 9.170 9.440 3,383,810 -0.45(-4.55%)
Mar 25, 2020 9.340 10.20 9.040 9.890 3,607,449 +0.50(+5.32%)
Mar 24, 2020 9.050 9.600 9.000 9.390 3,387,528 +0.69(+7.93%)
Mar 23, 2020 8.740 9.180 8.270 8.700 3,163,505 +0.13(+1.52%)
Mar 20, 2020 8.440 9.210 8.400 8.570 4,385,000 +0.12(+1.42%)
Mar 19, 2020 8.190 8.560 7.880 8.450 5,548,797 +0.16(+1.93%)
Mar 18, 2020 7.820 8.790 7.780 8.290 8,141,798 -0.24(-2.81%)
Mar 17, 2020 6.910 8.580 6.670 8.530 7,218,040 +1.79(+26.56%)
Mar 16, 2020 6.250 7.430 6.250 6.740 5,612,692 -1.53(-18.50%)
Mar 13, 2020 7.260 8.270 6.520 8.270 5,834,600 +1.64(+24.74%)
Mar 12, 2020 7.500 7.660 6.450 6.630 5,227,705 -1.42(-17.64%)
Mar 11, 2020 8.750 9.070 8.000 8.050 3,427,500 -0.91(-10.16%)
Mar 10, 2020 8.720 8.960 8.110 8.960 4,156,246 +0.60(+7.18%)
Mar 09, 2020 8.910 9.050 8.350 8.360 3,213,458 -1.13(-11.91%)
Mar 06, 2020 9.470 9.800 9.300 9.490 2,217,200 -0.40(-4.04%)
Mar 05, 2020 9.530 10.07 9.250 9.890 3,527,702 +0.21(+2.17%)
Mar 04, 2020 9.360 9.720 9.180 9.680 4,021,127 +0.54(+5.91%)
Mar 03, 2020 9.250 9.660 9.045 9.140 2,840,152 -0.18(-1.93%)
Mar 02, 2020 9.500 9.560 8.750 9.320 5,622,727 -0.22(-2.36%)
Feb 28, 2020 8.890 9.560 8.880 9.545 5,640,700 +0.21(+2.19%)
Feb 27, 2020 9.560 9.880 9.140 9.340 4,462,412 -0.51(-5.18%)
Feb 26, 2020 9.950 10.26 9.820 9.850 1,749,795 +0.04(+0.41%)
Feb 25, 2020 10.45 10.63 9.730 9.810 3,316,246 -0.59(-5.67%)
Feb 24, 2020 10.34 10.50 10.10 10.40 4,065,871 -0.38(-3.53%)
Feb 21, 2020 10.81 10.82 10.60 10.78 3,497,800 -0.05(-0.46%)
Feb 20, 2020 10.79 10.89 10.52 10.83 2,001,157 +0.02(+0.19%)
Feb 19, 2020 10.90 10.91 10.63 10.81 1,890,021 +0.00(+0.00%)
Feb 18, 2020 10.93 10.94 10.73 10.81 1,847,750 -0.17(-1.55%)
Feb 14, 2020 10.95 11.03 10.64 10.98 2,129,900 +0.01(+0.09%)
Feb 13, 2020 11.16 11.29 10.95 10.97 1,629,867 -0.19(-1.70%)
Feb 12, 2020 10.86 11.20 10.71 11.16 2,703,800 +0.44(+4.10%)
Feb 11, 2020 10.68 10.82 10.44 10.72 4,042,030 +0.26(+2.49%)
Feb 10, 2020 10.25 10.56 10.25 10.46 1,958,833 +0.20(+1.95%)
Feb 07, 2020 10.51 10.69 10.24 10.26 2,700,500 -0.45(-4.20%)
Feb 06, 2020 10.61 10.73 10.39 10.71 2,665,064 +0.20(+1.85%)
Feb 05, 2020 10.01 10.63 10.01 10.52 4,343,807 +0.65(+6.53%)
Feb 04, 2020 9.240 9.900 9.100 9.870 3,706,060 +0.93(+10.40%)
Feb 03, 2020 8.870 8.990 8.810 8.940 2,124,912 +0.10(+1.13%)
Jan 31, 2020 9.060 9.200 8.730 8.840 3,284,600 -0.24(-2.64%)
Jan 30, 2020 9.100 9.200 8.900 9.080 3,161,815 -0.12(-1.30%)
Jan 29, 2020 8.970 9.290 8.910 9.200 5,123,270 +0.20(+2.22%)
Jan 28, 2020 8.950 9.118 8.820 9.000 2,008,268 +0.12(+1.41%)
Jan 27, 2020 8.720 9.010 8.685 8.875 4,772,735 -0.06(-0.73%)
Jan 24, 2020 9.320 9.340 8.780 8.940 2,176,500 -0.33(-3.56%)
Jan 23, 2020 9.650 9.650 9.270 9.270 1,842,414 -0.42(-4.33%)
Jan 22, 2020 9.860 9.890 9.660 9.690 1,528,760 -0.10(-0.97%)
Jan 21, 2020 10.33 10.39 9.760 9.785 2,826,603 -0.62(-6.00%)
Jan 17, 2020 10.65 10.82 10.34 10.41 1,916,400 -0.15(-1.42%)
Jan 16, 2020 10.50 10.65 10.38 10.56 2,809,211 +0.17(+1.64%)
Jan 15, 2020 9.900 10.54 9.900 10.39 4,888,524 +0.53(+5.38%)
Jan 14, 2020 8.880 9.895 8.760 9.860 5,789,252 +0.93(+10.41%)
Jan 13, 2020 9.500 9.550 8.870 8.930 4,527,593 -0.53(-5.60%)
Jan 10, 2020 9.670 9.930 9.430 9.460 2,804,500 -0.21(-2.17%)
Jan 09, 2020 9.800 10.01 9.400 9.670 5,131,798 +0.21(+2.22%)
Jan 08, 2020 9.390 9.530 9.230 9.460 3,970,327 +0.09(+0.96%)
Jan 07, 2020 9.420 9.490 9.150 9.370 4,192,886 -0.01(-0.11%)
Jan 06, 2020 9.030 9.400 8.875 9.380 2,511,027 +0.20(+2.18%)
Jan 03, 2020 9.340 9.430 9.150 9.180 2,191,300 -0.37(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.