Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Amicus Therapeutics (NQ: FOLD )

9.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 4.400 4.410 4.160 4.230 892,460 -0.25(-5.58%)
Jul 30, 2014 4.370 4.520 4.310 4.480 793,788 +0.12(+2.75%)
Jul 29, 2014 4.570 4.570 4.280 4.360 1,224,958 -0.12(-2.68%)
Jul 28, 2014 4.580 4.620 4.140 4.480 1,984,937 +0.03(+0.67%)
Jul 25, 2014 4.300 4.740 4.300 4.450 3,476,163 +0.19(+4.46%)
Jul 24, 2014 4.180 4.560 4.150 4.260 3,024,460 +0.16(+3.90%)
Jul 23, 2014 3.920 4.320 3.860 4.100 3,018,517 +0.27(+7.05%)
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 1,027,515 +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 4.000 4.020 4.020 4.020 1,353,600 +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 18,529,664 +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 2.616 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 2.210 2.220 2.220 2.220 137,000 +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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.