Advertisement
U.S. markets closed

Amicus Therapeutics, Inc. (FOLD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
13.29+0.47 (+3.67%)
At close: 04:00PM EST
13.52 +0.23 (+1.73%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202412.9513.6012.9513.2913.292,764,100
Feb 29, 202413.1513.1812.5212.8212.823,997,200
Feb 28, 202413.4913.8012.5212.9512.954,695,500
Feb 27, 202413.9214.0213.7613.8513.855,003,900
Feb 26, 202413.5513.8913.5313.7813.782,691,800
Feb 23, 202413.4813.6413.4113.5313.537,667,300
Feb 22, 202413.5013.5713.3413.4013.402,659,800
Feb 21, 202413.5313.7113.3913.5613.562,021,100
Feb 20, 202413.6013.8413.4913.7013.703,005,300
Feb 16, 202413.8913.9413.6313.7613.764,403,300
Feb 15, 202413.3014.0313.2714.0014.003,351,400
Feb 14, 202412.9113.3112.7813.1813.182,436,500
Feb 13, 202413.2613.2812.6912.8012.803,725,400
Feb 12, 202413.6013.7813.3813.7713.772,565,100
Feb 09, 202413.4813.6113.3413.5513.552,830,400
Feb 08, 202413.1113.3512.9913.3313.331,600,500
Feb 07, 202412.9713.0312.6613.0013.002,852,600
Feb 06, 202412.6113.0012.4812.9812.981,994,700
Feb 05, 202412.2512.7512.2012.7012.702,189,400
Feb 02, 202412.4312.5111.9912.4412.442,415,600
Feb 01, 202412.5212.7512.4012.6712.673,164,200
Jan 31, 202412.6812.9212.4112.4312.433,204,100
Jan 30, 202412.9012.9012.4112.6512.652,888,100
Jan 29, 202412.3313.0012.1512.9712.972,477,000
Jan 26, 202412.7512.8612.3412.3412.342,235,300
Jan 25, 202412.7312.8412.4912.6412.642,409,000
Jan 24, 202412.5712.7012.4612.5712.572,084,500
Jan 23, 202412.5912.7112.2912.4612.464,260,100
Jan 22, 202412.1912.5712.1012.4312.433,918,800
Jan 19, 202412.4412.4411.9712.0312.032,515,500
Jan 18, 202412.8312.8712.3812.4212.423,060,100
Jan 17, 202412.6512.9012.4912.8412.842,769,200
Jan 16, 202413.0713.0712.6612.7212.723,375,100
Jan 12, 202413.5013.7013.1713.1813.182,166,500
Jan 11, 202413.4813.4813.1913.3513.352,191,900
Jan 10, 202413.6414.0013.4813.5713.572,789,700
Jan 09, 202413.8214.0813.6413.6513.652,885,900
Jan 08, 202413.4814.0913.3314.0614.063,716,700
Jan 05, 202413.3213.6813.3213.5213.521,863,200
Jan 04, 202413.6013.6113.1513.4413.443,022,400
Jan 03, 202413.9714.1213.4613.5313.533,615,100
Jan 02, 202414.0514.5313.8514.2414.244,230,100
Dec 29, 202314.4814.4814.1314.1914.192,959,700
Dec 28, 202314.3814.5714.2414.5214.522,957,700
Dec 27, 202314.1514.4413.9714.4314.432,691,200
Dec 26, 202313.7014.1513.6614.0914.092,779,200
Dec 22, 202313.3013.6313.1813.6013.603,173,600
Dec 21, 202313.0313.2912.7113.1613.163,603,700
Dec 20, 202313.1013.3012.8012.8412.843,105,000
Dec 19, 202313.2513.3213.0013.1813.184,535,700
Dec 18, 202312.7012.7512.4512.6612.662,969,800
Dec 15, 202312.5712.8812.4912.7212.728,646,100
Dec 14, 202312.5012.8112.3212.4512.456,137,300
Dec 13, 202311.8212.3411.7512.3312.334,535,100
Dec 12, 202311.4011.8911.1111.8211.824,887,800
Dec 11, 202311.2811.5711.2111.4511.452,386,400
Dec 08, 202311.4111.4811.1911.2211.222,809,800
Dec 07, 202311.0211.4911.0211.4711.473,815,800
Dec 06, 202311.1911.2910.9611.0211.021,784,300
Dec 05, 202310.9011.1610.8211.1111.115,299,900
Dec 04, 202311.1311.3710.9911.1011.102,842,400
Dec 01, 202311.0511.2310.8511.2211.221,805,100
Nov 30, 202310.9011.2110.7811.0211.023,158,400
Nov 29, 202310.7010.9310.5510.7610.762,483,300
Nov 28, 202310.4910.6110.4110.5810.582,452,000
Nov 27, 202310.6010.6810.3910.5510.551,549,800
Nov 24, 202310.6410.7610.5210.5910.59735,300
Nov 22, 202310.8710.9610.6010.6410.642,041,800
Nov 21, 202310.9211.0510.7610.7610.761,354,100
Nov 20, 202310.7711.1710.7211.0411.041,952,400
Nov 17, 202310.7010.9410.6710.7810.782,464,700
Nov 16, 202310.6610.7610.5210.6010.603,760,900
Nov 15, 202310.6811.2110.6110.6610.663,350,800
Nov 14, 202310.7910.9410.6510.7710.772,997,400
Nov 13, 202310.2410.499.9110.2710.271,836,800
Nov 10, 202310.0310.489.7010.4110.414,081,400
Nov 09, 202311.3611.399.949.989.984,052,700
Nov 08, 202311.4311.8510.8611.3611.362,620,100
Nov 07, 202311.3211.7911.2611.7111.713,346,400
Nov 06, 202311.5411.6011.2511.3111.312,837,400
Nov 03, 202311.1411.6611.0911.5811.584,063,500
Nov 02, 202311.2211.3210.8010.9310.932,307,900
Nov 01, 202311.0111.0910.8610.9810.982,295,900
Oct 31, 202310.8011.0210.6710.9710.972,306,800
Oct 30, 202310.7711.0110.7110.9210.922,319,200
Oct 27, 202310.8410.9210.6810.7110.712,143,700
Oct 26, 202310.9011.0610.7910.8610.861,891,800
Oct 25, 202310.9010.9710.7510.8010.802,521,000
Oct 24, 202310.9311.1510.9111.0311.031,736,300
Oct 23, 202310.8310.9810.7410.8210.821,587,000
Oct 20, 202310.3511.1810.3110.9010.902,787,200
Oct 19, 202310.6610.6810.1910.2910.292,368,800
Oct 18, 202310.6310.7710.5210.6510.652,133,900
Oct 17, 202310.5210.9010.4810.7810.782,185,800
Oct 16, 202310.4910.6810.2310.5610.561,456,600
Oct 13, 202310.2210.4610.0410.4410.442,975,700
Oct 12, 202310.8310.8310.0610.1110.113,071,700
Oct 11, 202310.8511.1510.7910.8710.872,062,500
Oct 10, 202310.8511.0410.7910.8210.821,943,300
Oct 09, 202311.0211.1210.8210.8610.861,992,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...