FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201815.9316.0115.7815.9815.98230,066
Jul 20, 201815.9816.2115.8516.0016.001,111,900
Jul 19, 201815.6716.0115.5215.9815.981,090,500
Jul 18, 201815.5815.8215.3715.7615.762,444,600
Jul 17, 201815.3415.6815.2015.6015.601,793,300
Jul 16, 201815.6715.7615.1515.4215.421,391,400
Jul 13, 201816.5716.6815.7115.7515.752,145,100
Jul 12, 201816.6116.8216.2716.5416.542,093,400
Jul 11, 201816.1016.6015.9116.4316.432,302,800
Jul 10, 201816.2616.7015.8416.0316.031,361,200
Jul 09, 201816.2316.3415.8016.0816.082,086,700
Jul 06, 201815.8616.3515.5616.1316.131,904,400
Jul 05, 201816.0916.1515.6615.9015.901,521,900
Jul 03, 201815.5516.0215.4015.9515.95709,000
Jul 02, 201815.5715.9115.4415.4815.481,962,500
Jun 29, 201815.5516.0415.4315.6215.622,041,000
Jun 28, 201815.1315.6715.0015.5015.502,338,500
Jun 27, 201814.5315.4614.5015.0515.052,473,400
Jun 26, 201815.3915.6515.0115.4915.491,753,700
Jun 25, 201815.6415.8014.9515.3615.363,425,800
Jun 22, 201816.5616.5615.6015.8115.813,627,400
Jun 21, 201817.1317.2016.3816.5116.511,825,500
Jun 20, 201816.9517.6216.9217.0917.092,037,200
Jun 19, 201816.3717.0316.3416.8116.812,254,600
Jun 18, 201816.3016.5516.0316.5016.50983,000
Jun 15, 201816.2416.4815.8316.3616.363,205,400
Jun 14, 201816.1916.4416.0316.4116.411,390,000
Jun 13, 201815.9816.2315.7516.0616.061,739,300
Jun 12, 201815.3615.9915.3615.9315.931,696,900
Jun 11, 201815.9315.9315.3415.3415.341,266,600
Jun 08, 201816.1216.4415.8115.8515.852,025,000
Jun 07, 201816.9316.9416.1016.2316.231,443,100
Jun 06, 201816.9317.0916.6016.8516.85917,400
Jun 05, 201816.5216.9316.3616.8616.861,647,900
Jun 04, 201816.6716.7216.0716.5716.571,077,400
Jun 01, 201817.0417.1316.4816.5116.511,616,700
May 31, 201817.0217.2616.6816.9016.902,258,200
May 30, 201815.9517.1015.9317.0217.022,953,800
May 29, 201815.7516.0415.5715.7715.771,118,000
May 25, 201815.7916.0615.5215.7915.79867,800
May 24, 201816.0216.3115.0115.9315.933,433,200
May 23, 201815.4415.6415.0915.1615.162,080,500
May 22, 201815.8915.9915.5115.5415.542,285,000
May 21, 201816.8416.8515.6115.7515.758,071,100
May 18, 201816.6116.9116.4516.7416.743,931,600
May 17, 201815.9816.6815.7816.5616.564,817,300
May 16, 201814.7516.1314.5016.0616.064,418,000
May 15, 201814.1114.7714.0214.7114.713,069,200
May 14, 201814.0514.3413.8014.2414.243,959,200
May 11, 201813.8214.3013.5414.0114.012,221,800
May 10, 201814.0014.2813.7613.8713.871,645,900
May 09, 201813.5413.9813.2813.9013.903,332,300
May 08, 201813.6614.0513.0013.5813.585,936,900
May 07, 201814.2514.8514.0714.5914.592,755,700
May 04, 201813.9914.3813.6914.2514.251,666,300
May 03, 201814.5214.7013.8813.9813.981,348,400
May 02, 201814.4714.7714.2614.6114.611,417,300
May 01, 201814.1414.4314.0214.4014.401,428,000
Apr 30, 201814.0114.6214.0114.1514.152,030,700
Apr 27, 201813.8414.1713.8014.0214.021,828,800
Apr 26, 201813.7013.8613.4313.7313.731,520,800
Apr 25, 201813.8113.8713.3013.5713.571,935,000
Apr 24, 201814.0114.1413.6213.7913.791,879,200
Apr 23, 201814.2614.4313.7014.0014.001,928,600
Apr 20, 201814.4714.8214.1614.2114.212,161,900
Apr 19, 201814.7315.0614.3814.6414.642,344,300
Apr 18, 201814.8714.9614.6414.7714.772,561,800
Apr 17, 201814.4115.0014.3314.7514.751,520,800
Apr 16, 201814.7514.7914.2014.3914.391,797,500
Apr 13, 201814.7014.7614.2114.3714.372,765,200
Apr 12, 201814.7614.8814.5814.6414.641,235,900
Apr 11, 201814.5014.9914.0914.6514.651,630,000
Apr 10, 201813.8114.6813.6614.5714.572,184,600
Apr 09, 201813.2813.9713.2813.5813.581,566,200
Apr 06, 201813.3913.6512.9413.1313.131,255,900
Apr 05, 201813.7913.9013.4513.5113.512,061,500
Apr 04, 201812.8613.7112.5013.6413.642,626,400
Apr 03, 201814.3214.4612.8613.1513.153,409,900
Apr 02, 201814.8614.8813.9714.1614.162,880,200
Mar 29, 201814.5815.2814.3615.0415.042,300,300
Mar 28, 201814.3514.7214.0514.4714.471,889,600
Mar 27, 201814.8915.0014.1614.2814.281,961,200
Mar 26, 201814.2914.9514.2114.8814.882,070,200
Mar 23, 201814.2814.8514.0314.0614.061,573,700
Mar 22, 201814.6315.0314.1214.1314.131,931,700
Mar 21, 201814.4715.0514.3014.8714.873,448,400
Mar 20, 201814.6414.8414.4514.4914.492,469,800
Mar 19, 201814.6114.7514.2214.5014.501,582,100
Mar 16, 201814.7114.9414.5614.6614.663,048,300
Mar 15, 201815.2415.2514.6114.7414.742,212,100
Mar 14, 201815.2315.2714.9815.1715.175,779,300
Mar 13, 201815.1415.2414.7015.1615.165,254,900
Mar 12, 201815.0315.2114.9015.0415.041,163,300
Mar 09, 201814.9515.1914.7914.9114.911,900,700
Mar 08, 201814.8714.9714.3414.8314.831,875,800
Mar 07, 201814.2814.7714.1714.7614.762,149,100
Mar 06, 201814.1314.6113.9014.4814.483,634,300
Mar 05, 201814.0514.1713.2913.7713.774,961,300
Mar 02, 201813.8514.4513.7014.2014.203,806,800
Mar 01, 201813.5814.6113.0914.2014.206,096,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...