FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201816.0616.3015.7015.9015.902,775,900
Jan 18, 201815.7016.2515.5716.1516.152,502,500
Jan 17, 201815.3115.7915.1515.7815.782,300,200
Jan 16, 201815.7816.4814.8815.0715.072,976,500
Jan 12, 201815.9115.9215.2815.7215.722,822,200
Jan 11, 201815.6015.9114.9215.8715.872,765,900
Jan 10, 201814.0915.6613.9415.5115.515,618,100
Jan 09, 201813.8814.2513.5514.2114.212,357,500
Jan 08, 201815.1515.1613.7213.9613.964,420,000
Jan 05, 201815.4915.6514.7514.9114.912,365,100
Jan 04, 201815.6715.8315.3115.4415.441,712,800
Jan 03, 201815.2715.8215.1615.6715.672,726,700
Jan 02, 201814.5315.1814.1015.1615.162,818,200
Dec 29, 201714.7014.8414.3714.3914.391,833,800
Dec 28, 201714.5214.7714.3514.6814.681,659,000
Dec 27, 201714.3614.6014.3014.5414.541,228,700
Dec 26, 201714.1614.4114.0614.3814.381,451,000
Dec 22, 201713.7714.2813.6314.1614.161,793,400
Dec 21, 201713.5413.8113.4613.7213.721,348,800
Dec 20, 201713.3913.5413.2113.5013.501,358,400
Dec 19, 201713.1013.4613.0113.2713.272,294,800
Dec 18, 201713.0013.3912.8213.3013.302,023,200
Dec 15, 201712.9413.0412.7212.8512.853,841,700
Dec 14, 201713.1113.2612.7912.9012.901,493,400
Dec 13, 201713.0613.1912.8813.0013.001,583,800
Dec 12, 201713.2113.3312.9212.9812.981,577,900
Dec 11, 201713.3613.7413.0913.1613.161,563,400
Dec 08, 201713.0113.3813.0113.2713.271,734,300
Dec 07, 201712.4512.9112.3212.9012.901,755,100
Dec 06, 201712.4512.6112.2012.5412.541,823,600
Dec 05, 201712.6813.0112.3712.5112.512,193,600
Dec 04, 201713.8213.9212.7212.7412.743,143,600
Dec 01, 201713.8413.8412.9913.6313.632,013,300
Nov 30, 201713.2613.9913.1413.9213.923,357,600
Nov 29, 201713.3713.4812.9613.1613.161,629,800
Nov 28, 201713.3913.4913.0713.4113.41816,900
Nov 27, 201713.2313.4413.2213.3313.332,536,800
Nov 24, 201713.2313.3813.0913.2013.20439,600
Nov 22, 201713.0613.2912.9513.2213.22888,700
Nov 21, 201713.0313.2612.9413.0513.051,319,700
Nov 20, 201713.1413.2512.9512.9812.981,203,600
Nov 17, 201713.3813.4513.0813.1113.111,667,600
Nov 16, 201713.0213.7113.0013.4813.482,413,400
Nov 15, 201712.5013.1012.2212.8912.893,894,300
Nov 14, 201712.9513.0112.2912.5612.562,352,300
Nov 13, 201712.8713.1012.6313.0013.001,926,900
Nov 10, 201712.6712.9912.5012.8912.892,489,200
Nov 09, 201713.0713.2712.5812.7312.732,555,200
Nov 08, 201714.2014.6812.8513.1713.173,658,700
Nov 07, 201714.4914.6414.1114.2114.212,054,600
Nov 06, 201714.5214.7114.2914.4914.491,771,400
Nov 03, 201714.0214.4514.0214.4314.432,128,000
Nov 02, 201713.8114.2713.6914.0214.022,328,700
Nov 01, 201714.2914.4713.7313.8913.893,592,300
Oct 31, 201713.9514.2913.8114.2414.242,604,600
Oct 30, 201713.9414.4213.6113.8713.872,136,700
Oct 27, 201713.4114.1713.4114.0314.032,576,400
Oct 26, 201713.1714.0013.1513.4513.453,485,500
Oct 25, 201713.1613.6413.0713.3113.312,157,700
Oct 24, 201713.2013.4912.8913.1913.194,140,500
Oct 23, 201713.5713.6313.2513.2713.272,748,200
Oct 20, 201714.4714.4913.5913.5913.592,898,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...