Amicus Therapeutics, Inc. (FOLD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

9.80

-0.08

(-0.81%)

At close: 04:00PM EDT

9.80

0.00

(0.00%)

After hours:

05:04PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	9.93	9.97	9.78	9.80	9.80	2,904,600
May 30, 2024	9.64	10.00	9.55	9.88	9.88	2,203,700
May 29, 2024	9.41	9.48	9.28	9.36	9.36	1,644,800
May 28, 2024	9.74	9.76	9.38	9.58	9.58	1,757,600
May 24, 2024	9.45	9.69	9.42	9.66	9.66	3,165,800
May 23, 2024	9.73	9.73	9.38	9.47	9.47	2,784,800
May 22, 2024	9.85	9.98	9.61	9.72	9.72	2,160,900
May 21, 2024	9.69	10.06	9.69	9.91	9.91	2,203,700
May 20, 2024	9.59	9.76	9.53	9.75	9.75	1,984,900
May 17, 2024	9.49	9.59	9.34	9.57	9.57	2,151,200
May 16, 2024	9.61	9.63	9.28	9.50	9.50	2,513,600
May 15, 2024	9.54	9.80	9.47	9.66	9.66	2,741,800
May 14, 2024	9.49	9.63	9.13	9.33	9.33	3,135,700
May 13, 2024	9.33	9.45	9.02	9.04	9.04	2,762,200
May 10, 2024	9.50	9.56	9.13	9.23	9.23	3,519,400
May 09, 2024	9.97	10.00	9.24	9.48	9.48	6,928,600
May 08, 2024	10.26	10.38	10.11	10.14	10.14	2,242,400
May 07, 2024	10.40	10.57	10.26	10.42	10.42	2,876,100
May 06, 2024	10.39	10.46	10.29	10.34	10.34	1,084,100
May 03, 2024	10.74	10.79	10.36	10.40	10.40	1,379,200
May 02, 2024	10.51	10.61	10.37	10.43	10.43	2,576,800
May 01, 2024	10.09	10.60	9.98	10.43	10.43	3,980,300
Apr 30, 2024	10.17	10.23	9.96	9.99	9.99	2,346,800
Apr 29, 2024	10.38	10.52	10.24	10.25	10.25	1,955,700
Apr 26, 2024	10.26	10.32	10.11	10.28	10.28	1,714,600
Apr 25, 2024	10.40	10.47	10.02	10.17	10.17	4,002,500
Apr 24, 2024	10.71	10.78	10.50	10.54	10.54	1,821,000
Apr 23, 2024	10.82	10.93	10.68	10.71	10.71	5,091,000
Apr 22, 2024	10.70	10.91	10.66	10.82	10.82	4,620,500
Apr 19, 2024	10.27	10.66	10.24	10.61	10.61	2,501,700
Apr 18, 2024	10.56	10.59	10.32	10.33	10.33	1,725,700
Apr 17, 2024	10.61	10.66	10.48	10.55	10.55	3,013,100
Apr 16, 2024	10.61	10.72	10.49	10.56	10.56	2,800,400
Apr 15, 2024	10.66	10.81	10.59	10.66	10.66	2,750,900
Apr 12, 2024	11.07	11.07	10.56	10.68	10.68	2,248,200
Apr 11, 2024	11.33	11.41	11.15	11.22	11.22	1,693,200
Apr 10, 2024	11.36	11.46	11.14	11.27	11.27	2,453,500
Apr 09, 2024	11.60	11.77	11.49	11.75	11.75	2,082,600
Apr 08, 2024	11.69	11.82	11.50	11.60	11.60	1,541,700
Apr 05, 2024	11.37	11.79	11.21	11.72	11.72	2,737,900
Apr 04, 2024	11.43	11.61	11.38	11.46	11.46	2,990,800
Apr 03, 2024	11.28	11.42	11.11	11.37	11.37	4,269,500
Apr 02, 2024	11.53	11.53	11.35	11.37	11.37	2,058,100
Apr 01, 2024	11.70	11.77	11.51	11.75	11.75	2,454,700
Mar 28, 2024	11.87	11.93	11.49	11.78	11.78	2,475,900
Mar 27, 2024	11.51	11.87	11.33	11.86	11.86	2,527,000
Mar 26, 2024	11.54	11.74	11.32	11.43	11.43	1,946,200
Mar 25, 2024	11.55	11.69	11.44	11.54	11.54	1,342,900
Mar 22, 2024	11.72	11.76	11.45	11.53	11.53	1,750,600
Mar 21, 2024	12.08	12.24	11.66	11.69	11.69	2,188,400
Mar 20, 2024	11.78	12.01	11.62	12.00	12.00	3,008,800
Mar 19, 2024	11.58	11.94	11.53	11.84	11.84	3,871,000
Mar 18, 2024	11.47	11.84	11.38	11.58	11.58	2,330,200
Mar 15, 2024	11.49	11.72	11.37	11.48	11.48	5,488,400
Mar 14, 2024	11.71	11.79	11.42	11.54	11.54	4,508,900
Mar 13, 2024	11.73	11.91	11.66	11.81	11.81	6,375,600
Mar 12, 2024	12.13	12.18	11.71	11.79	11.79	3,779,000
Mar 11, 2024	12.32	12.44	12.00	12.13	12.13	1,658,000
Mar 08, 2024	12.50	12.61	12.15	12.30	12.30	4,714,400
Mar 07, 2024	12.66	12.76	12.26	12.29	12.29	5,597,400
Mar 06, 2024	13.49	13.49	12.37	12.60	12.60	3,755,200
Mar 05, 2024	13.40	13.53	13.19	13.35	13.35	2,072,600
Mar 04, 2024	13.29	13.49	12.99	13.46	13.46	1,781,400
Mar 01, 2024	12.95	13.60	12.95	13.29	13.29	2,764,100
Feb 29, 2024	13.15	13.18	12.52	12.82	12.82	3,997,200
Feb 28, 2024	13.49	13.80	12.52	12.95	12.95	4,695,500
Feb 27, 2024	13.92	14.02	13.76	13.85	13.85	5,003,900
Feb 26, 2024	13.55	13.89	13.53	13.78	13.78	2,691,800
Feb 23, 2024	13.48	13.64	13.41	13.53	13.53	7,667,300
Feb 22, 2024	13.50	13.57	13.34	13.40	13.40	2,659,800
Feb 21, 2024	13.53	13.71	13.39	13.56	13.56	2,021,100
Feb 20, 2024	13.60	13.84	13.49	13.70	13.70	3,005,300
Feb 16, 2024	13.89	13.94	13.63	13.76	13.76	4,403,300
Feb 15, 2024	13.30	14.03	13.27	14.00	14.00	3,351,400
Feb 14, 2024	12.91	13.31	12.78	13.18	13.18	2,436,500
Feb 13, 2024	13.26	13.28	12.69	12.80	12.80	3,725,400
Feb 12, 2024	13.60	13.78	13.38	13.77	13.77	2,565,100
Feb 09, 2024	13.48	13.61	13.34	13.55	13.55	2,830,400
Feb 08, 2024	13.11	13.35	12.99	13.33	13.33	1,600,500
Feb 07, 2024	12.97	13.03	12.66	13.00	13.00	2,852,600
Feb 06, 2024	12.61	13.00	12.48	12.98	12.98	1,994,700
Feb 05, 2024	12.25	12.75	12.20	12.70	12.70	2,189,400
Feb 02, 2024	12.43	12.51	11.99	12.44	12.44	2,415,600
Feb 01, 2024	12.52	12.75	12.40	12.67	12.67	3,164,200
Jan 31, 2024	12.68	12.92	12.41	12.43	12.43	3,204,100
Jan 30, 2024	12.90	12.90	12.41	12.65	12.65	2,888,100
Jan 29, 2024	12.33	13.00	12.15	12.97	12.97	2,477,000
Jan 26, 2024	12.75	12.86	12.34	12.34	12.34	2,235,300
Jan 25, 2024	12.73	12.84	12.49	12.64	12.64	2,409,000
Jan 24, 2024	12.57	12.70	12.46	12.57	12.57	2,084,500
Jan 23, 2024	12.59	12.71	12.29	12.46	12.46	4,260,100
Jan 22, 2024	12.19	12.57	12.10	12.43	12.43	3,918,800
Jan 19, 2024	12.44	12.44	11.97	12.03	12.03	2,515,500
Jan 18, 2024	12.83	12.87	12.38	12.42	12.42	3,060,100
Jan 17, 2024	12.65	12.90	12.49	12.84	12.84	2,769,200
Jan 16, 2024	13.07	13.07	12.66	12.72	12.72	3,375,100
Jan 12, 2024	13.50	13.70	13.17	13.18	13.18	2,166,500
Jan 11, 2024	13.48	13.48	13.19	13.35	13.35	2,191,900
Jan 10, 2024	13.64	14.00	13.48	13.57	13.57	2,789,700
Jan 09, 2024	13.82	14.08	13.64	13.65	13.65	2,885,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,391.70+414.38(+0.45%)

Amicus Therapeutics, Inc. (FOLD)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,391.70
+414.38(+0.45%)