FOLD - Amicus Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.6510.8210.3410.4110.411,916,500
Jan 16, 202010.5010.6510.3910.5610.562,809,200
Jan 15, 20209.9010.549.9010.3910.394,888,500
Jan 14, 20208.889.908.769.869.865,789,300
Jan 13, 20209.509.558.878.938.934,527,600
Jan 10, 20209.679.939.439.469.462,804,600
Jan 09, 20209.8010.019.409.679.675,131,800
Jan 08, 20209.399.539.239.469.463,970,300
Jan 07, 20209.429.499.159.379.374,192,900
Jan 06, 20209.039.408.889.389.382,511,000
Jan 03, 20209.349.439.159.189.182,191,400
Jan 02, 20209.829.829.499.559.552,449,800
Dec 31, 20199.529.829.409.749.743,175,200
Dec 30, 20199.739.749.399.539.533,584,100
Dec 27, 201910.0410.089.689.749.742,052,700
Dec 26, 201910.3010.359.919.999.991,887,200
Dec 24, 201910.2110.2810.0510.2710.271,019,800
Dec 23, 201910.0510.279.8810.2510.254,270,500
Dec 20, 20199.7510.039.6310.0010.006,167,600
Dec 19, 20199.709.809.509.759.753,585,800
Dec 18, 20199.659.719.509.689.681,665,300
Dec 17, 20199.669.709.469.639.633,052,700
Dec 16, 20199.539.679.459.659.654,085,500
Dec 13, 20199.499.619.329.439.435,654,500
Dec 12, 20199.489.629.299.519.513,191,800
Dec 11, 20199.789.839.359.469.463,379,400
Dec 10, 20199.749.909.639.799.797,144,900
Dec 09, 201910.0510.119.749.769.763,096,000
Dec 06, 201910.1110.199.6210.1110.116,162,200
Dec 05, 201910.7510.759.9910.0210.024,735,300
Dec 04, 201910.7910.8410.6510.7510.752,500,200
Dec 03, 201910.4310.8210.3610.7410.742,919,400
Dec 02, 201910.5110.5710.2210.3610.362,801,000
Nov 29, 201910.4710.6510.4010.4810.481,487,700
Nov 27, 201910.4410.5910.2710.5410.541,853,700
Nov 26, 201910.1910.4110.0410.3810.384,560,500
Nov 25, 20199.8010.239.7610.1710.172,639,600
Nov 22, 20199.509.749.459.719.711,759,000
Nov 21, 20199.719.819.269.469.462,626,400
Nov 20, 20199.699.969.509.619.613,696,000
Nov 19, 20199.679.959.659.769.763,507,700
Nov 18, 20199.579.689.279.589.582,049,400
Nov 15, 20199.419.689.289.579.573,092,100
Nov 14, 20199.489.599.339.359.352,321,700
Nov 13, 20199.179.719.139.559.552,465,300
Nov 12, 20199.319.459.049.239.232,480,700
Nov 11, 20199.369.688.989.289.286,650,900
Nov 08, 20198.889.168.858.948.943,123,500
Nov 07, 20198.808.938.678.928.922,362,800
Nov 06, 20198.878.888.698.708.701,528,400
Nov 05, 20198.899.008.808.888.882,251,000
Nov 04, 20198.888.998.818.898.891,432,600
Nov 01, 20198.458.808.388.798.792,236,500
Oct 31, 20198.248.478.168.438.431,953,000
Oct 30, 20198.668.768.198.298.292,856,000
Oct 29, 20198.638.708.568.688.682,092,700
Oct 28, 20198.688.978.568.648.641,917,300
Oct 25, 20198.298.778.208.668.662,255,100
Oct 24, 20198.398.458.138.318.312,828,700
Oct 23, 20198.458.588.348.378.372,214,500
Oct 22, 20198.298.498.298.448.442,048,500
Oct 21, 20198.188.328.008.288.282,272,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...