FOLD - Amicus Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20198.188.228.018.228.22685,674
Oct 18, 20198.118.318.008.138.132,946,000
Oct 17, 20198.248.278.048.188.182,080,100
Oct 16, 20198.188.318.068.168.165,226,900
Oct 15, 20197.938.297.928.258.252,560,400
Oct 14, 20197.848.167.807.947.942,351,600
Oct 11, 20197.788.047.707.867.866,334,500
Oct 10, 20198.008.147.427.627.626,033,000
Oct 09, 20197.807.887.417.487.483,004,700
Oct 08, 20197.687.957.567.687.684,924,700
Oct 07, 20197.817.897.577.717.714,181,500
Oct 04, 20198.698.737.797.857.855,381,400
Oct 03, 20198.078.828.078.728.724,960,700
Oct 02, 20197.908.197.118.188.188,117,200
Oct 01, 20198.058.277.798.038.036,702,100
Sep 30, 20198.128.247.888.028.024,634,500
Sep 27, 20198.258.517.968.078.076,891,000
Sep 26, 20198.688.748.218.258.253,573,600
Sep 25, 20198.788.928.598.698.693,248,700
Sep 24, 20199.119.198.648.818.815,819,900
Sep 23, 20199.449.559.089.129.122,130,200
Sep 20, 20199.619.709.339.459.4511,389,300
Sep 19, 20199.589.789.509.629.621,787,100
Sep 18, 20199.789.879.419.569.563,618,300
Sep 17, 20199.769.909.569.799.791,435,500
Sep 16, 20199.709.899.639.839.831,950,800
Sep 13, 20199.759.989.599.809.801,870,100
Sep 12, 201910.0010.039.759.799.795,338,100
Sep 11, 20199.9610.169.829.979.972,424,400
Sep 10, 20199.439.959.409.939.934,049,600
Sep 09, 20199.309.689.129.509.506,069,300
Sep 06, 20199.539.619.229.249.245,010,600
Sep 05, 20199.459.819.419.539.535,115,900
Sep 04, 20199.569.719.089.349.343,028,700
Sep 03, 20199.809.879.329.429.422,426,000
Aug 30, 201910.2510.329.829.899.891,914,400
Aug 29, 201910.0610.2710.0510.2410.241,454,100
Aug 28, 20199.8810.039.7110.0110.019,630,700
Aug 27, 20199.9310.079.719.779.771,851,800
Aug 26, 20199.909.969.769.839.835,799,100
Aug 23, 201910.0710.259.769.849.842,543,100
Aug 22, 201910.2910.319.9910.0710.076,589,000
Aug 21, 201910.3810.4210.1310.2810.281,689,800
Aug 20, 201910.4610.5310.2110.2710.274,873,800
Aug 19, 201910.5710.5710.2610.5110.513,630,900
Aug 16, 201910.1010.4410.0310.3710.372,042,100
Aug 15, 201910.2210.339.959.999.991,691,900
Aug 14, 201910.1610.4910.1310.1910.195,204,400
Aug 13, 201910.4310.7110.3210.4110.412,217,200
Aug 12, 201910.7010.7710.3910.4310.434,392,100
Aug 09, 201911.2211.2810.7610.8210.822,208,000
Aug 08, 201912.2812.2810.7311.3911.394,839,000
Aug 07, 201911.7911.9011.6511.8311.832,229,300
Aug 06, 201911.6211.9711.6011.9111.914,094,100
Aug 05, 201911.4111.7411.1511.5511.554,214,800
Aug 02, 201912.3712.4011.5711.6511.652,650,400
Aug 01, 201912.6412.7712.3512.4512.452,992,400
Jul 31, 201912.8712.9612.2612.4012.406,971,700
Jul 30, 201912.6412.9912.5812.9312.932,693,000
Jul 29, 201912.7712.8512.6412.7812.782,341,100
Jul 26, 201912.6012.8112.5212.7212.722,354,900
Jul 25, 201912.8712.8712.2512.5112.512,583,500
Jul 24, 201912.7212.7512.4512.6412.642,859,300
Jul 23, 201912.8112.8912.6012.7512.752,293,000
Jul 22, 201912.7713.0312.6912.7412.744,827,200
Jul 19, 201913.2313.3912.5012.7312.735,531,000
Jul 18, 201912.7013.2612.5113.2513.254,080,000
Jul 17, 201912.5712.8312.4012.6912.691,825,700
Jul 16, 201912.6112.8012.5012.5812.582,066,300
Jul 15, 201912.4212.5812.3212.5312.531,745,000
Jul 12, 201912.2812.4612.1812.4012.403,413,800
Jul 11, 201912.3112.3411.9012.2812.284,231,600
Jul 10, 201912.1612.5212.0412.3512.352,889,300
Jul 09, 201911.5712.0611.5712.0512.053,875,100
Jul 08, 201911.7411.9411.5311.6711.673,482,800
Jul 05, 201912.5112.6011.8511.8611.863,759,900
Jul 03, 201912.3612.6612.2112.6412.641,495,700
Jul 02, 201912.4112.4212.0612.2512.251,989,800
Jul 01, 201912.5412.6912.3512.4512.455,269,800
Jun 28, 201911.8912.4911.8912.4812.489,669,500
Jun 27, 201911.9212.0811.8712.0012.002,502,800
Jun 26, 201912.0612.2411.8211.8911.891,446,200
Jun 25, 201912.0512.3111.9112.0612.062,289,800
Jun 24, 201912.3112.4311.9411.9911.993,310,600
Jun 21, 201912.3912.4412.0712.3912.392,931,600
Jun 20, 201912.5912.7612.4512.4612.461,883,400
Jun 19, 201912.4212.5012.2312.3912.392,393,000
Jun 18, 201912.1712.5012.0212.4512.452,341,800
Jun 17, 201911.5612.1811.4512.0612.064,031,500
Jun 14, 201911.6111.6411.3511.3511.351,807,200
Jun 13, 201911.3311.7711.1911.6611.662,171,300
Jun 12, 201911.3011.3811.1311.2611.262,369,400
Jun 11, 201911.5511.5911.2411.2711.272,188,700
Jun 10, 201911.9912.1411.4511.4711.471,654,600
Jun 07, 201911.7711.9411.6911.8711.871,695,500
Jun 06, 201912.2212.2211.6511.7711.772,598,000
Jun 05, 201912.1912.3811.8212.2512.252,977,500
Jun 04, 201911.4512.2411.1912.1412.145,933,300
Jun 03, 201911.3011.4010.9611.2611.262,748,200
May 31, 201911.2911.4710.9811.2711.278,138,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...