FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.4714.4913.5913.5913.592,878,300
Oct 19, 201714.1014.3513.8214.3114.312,702,700
Oct 18, 201714.6314.7914.1914.2414.241,558,700
Oct 17, 201714.7414.7614.5414.6414.641,585,500
Oct 16, 201714.5314.7614.3814.7414.742,070,900
Oct 13, 201714.2514.7614.2514.5314.533,028,700
Oct 12, 201714.2314.4914.0614.2514.253,191,700
Oct 11, 201714.5614.6914.1814.2714.273,019,100
Oct 10, 201714.5214.6013.9214.4514.453,036,600
Oct 09, 201715.0915.2114.4614.4814.483,055,300
Oct 06, 201715.7916.0214.9215.0615.063,921,000
Oct 05, 201716.0316.1715.5415.9815.984,538,600
Oct 04, 201716.5216.6015.2716.2416.2410,582,900
Oct 03, 201714.9115.0314.7314.8714.871,955,400
Oct 02, 201715.1915.2014.7014.9914.993,112,700
Sep 29, 201714.8715.2114.5915.0815.083,277,500
Sep 28, 201714.8415.0414.5414.7014.703,348,200
Sep 27, 201714.4315.2014.3614.9414.944,081,400
Sep 26, 201714.9115.0014.1214.3614.363,356,800
Sep 25, 201714.6414.9314.3614.6314.633,090,400
Sep 22, 201715.6315.7014.5914.6114.614,266,800
Sep 21, 201715.2016.0615.1915.7815.787,383,700
Sep 20, 201713.9014.9213.9014.9214.926,072,100
Sep 19, 201713.8113.9913.5213.9613.963,706,000
Sep 18, 201713.9914.0813.6513.6713.673,599,500
Sep 15, 201713.4313.9613.4013.8813.8810,928,300
Sep 14, 201713.3413.5513.1713.4213.423,413,100
Sep 13, 201713.5014.0713.3513.5213.5211,511,500
Sep 12, 201713.7013.7013.0713.2813.282,419,100
Sep 11, 201713.8714.0713.5413.6713.672,775,400
Sep 08, 201713.8914.1013.8413.8513.852,812,000
Sep 07, 201714.0714.1013.8313.9113.911,460,300
Sep 06, 201714.1114.2313.9214.0714.072,094,300
Sep 05, 201714.2114.2913.6814.0814.082,092,200
Sep 01, 201713.9714.3713.8214.3214.322,549,000
Aug 31, 201714.1114.1813.6813.9413.942,763,000
Aug 30, 201713.8214.2413.7414.0914.093,447,100
Aug 29, 201713.2314.0513.1913.8613.862,413,700
Aug 28, 201713.2013.6613.1313.4913.492,908,000
Aug 25, 201713.1913.2412.8513.1013.101,805,300
Aug 24, 201712.6913.1712.6113.1313.132,674,600
Aug 23, 201712.7412.9112.5512.6412.641,994,800
Aug 22, 201712.4512.8612.1512.7812.783,007,700
Aug 21, 201712.4812.5312.2212.4112.411,515,400
Aug 18, 201712.2612.8112.0412.5112.513,424,900
Aug 17, 201712.5713.0712.2912.2912.295,433,500
Aug 16, 201712.3512.8812.3512.6012.601,847,200
Aug 15, 201712.5212.6112.2812.2912.291,502,600
Aug 14, 201712.2012.6312.0512.4212.422,441,400
Aug 11, 201711.8012.0611.4412.0512.053,625,400
Aug 10, 201712.6312.6611.7211.7411.744,302,100
Aug 09, 201713.1313.3512.4312.5812.583,019,900
Aug 08, 201713.9313.9513.3113.3713.372,835,800
Aug 07, 201713.6513.9013.2813.9013.903,148,400
Aug 04, 201713.1213.3613.0213.2313.231,526,300
Aug 03, 201713.1613.2512.8713.0913.091,684,700
Aug 02, 201713.1213.1912.5613.1513.153,295,000
Aug 01, 201712.9913.3712.7613.1113.116,419,800
Jul 31, 201713.2513.3812.7812.9512.951,830,700
Jul 28, 201713.1413.6913.0113.3313.333,254,100
Jul 27, 201713.7713.9012.7013.2213.223,903,100
Jul 26, 201713.8614.0313.6413.7013.701,761,200
Jul 25, 201713.6513.7813.4013.7413.742,028,800
Jul 24, 201713.4813.8213.3913.7513.752,208,000
Jul 21, 201713.7113.8013.2113.5313.533,428,900
Jul 20, 201713.4513.8513.4013.6113.612,802,100
Jul 19, 201713.8514.0513.3213.3713.375,257,900
Jul 18, 201712.8413.8812.8413.8113.817,856,500
Jul 17, 201712.8813.6412.8212.9112.918,043,200
Jul 14, 201712.6213.1112.5412.8412.843,974,300
Jul 13, 201712.3812.6712.0112.5212.5215,374,000
Jul 12, 201713.0513.2612.4413.1713.174,458,000
Jul 11, 201713.0213.2811.9412.9212.9224,010,200
Jul 10, 201710.4510.5110.1810.2610.261,132,500
Jul 07, 201710.5910.7310.3410.4410.441,448,100
Jul 06, 201710.1810.7710.0910.5410.544,403,100
Jul 05, 201710.0810.389.8010.2910.294,305,000
Jul 03, 201710.1110.339.9010.0810.081,264,200
Jun 30, 20179.9410.249.8310.0710.072,132,500
Jun 29, 20179.719.999.689.939.932,320,900
Jun 28, 20179.889.929.539.769.763,593,900
Jun 27, 201710.0810.149.719.729.724,034,500
Jun 26, 201710.4710.509.8710.0410.043,319,600
Jun 23, 201710.1210.489.9310.4410.442,916,500
Jun 22, 20179.9910.339.8210.0910.094,736,900
Jun 21, 20179.629.969.499.949.944,689,400
Jun 20, 20179.9010.209.479.559.554,530,600
Jun 19, 20179.5710.159.509.889.885,510,900
Jun 16, 20178.739.488.599.439.434,713,400
Jun 15, 20178.518.988.508.798.793,494,700
Jun 14, 20178.618.748.458.638.631,618,700
Jun 13, 20178.398.608.358.608.602,157,700
Jun 12, 20178.468.538.048.358.351,803,500
Jun 09, 20178.618.848.368.468.461,777,000
Jun 08, 20178.578.728.448.638.631,046,500
Jun 07, 20178.528.688.298.598.591,818,900
Jun 06, 20178.428.688.388.518.511,272,800
Jun 05, 20178.488.588.218.418.412,647,500
Jun 02, 20178.178.448.078.408.401,495,100
Jun 01, 20178.038.227.918.138.133,417,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...