FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201814.7315.0614.3814.6414.642,337,500
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
Feb 28, 201815.1115.5513.6613.7613.764,268,800
Feb 27, 201815.0415.5014.9515.1415.142,491,400
Feb 26, 201815.3515.4614.8315.1315.132,243,500
Feb 23, 201815.2515.5014.7515.2415.243,346,300
Feb 22, 201815.2515.5614.8515.0815.084,232,700
Feb 21, 201814.9915.6714.8515.1215.125,149,300
Feb 20, 201815.0115.6114.8014.8414.843,606,800
Feb 16, 201815.4815.8314.7615.1715.1711,011,300
Feb 15, 201815.1516.3415.1515.8315.835,420,600
Feb 14, 201814.3715.8614.1615.6815.683,390,600
Feb 13, 201814.6914.7814.1914.6214.622,190,800
Feb 12, 201815.0515.1614.6114.8114.812,721,400
Feb 09, 201815.2815.9413.3214.7214.723,804,600
Feb 08, 201817.0617.2514.8114.8814.885,668,300
Feb 07, 201816.1817.0416.1216.8816.882,983,600
Feb 06, 201815.4916.4015.2316.3516.353,226,100
Feb 05, 201816.1516.8015.8515.8815.884,224,800
Feb 02, 201816.5016.9816.3816.4016.402,550,100
Feb 01, 201816.0517.0016.0516.6316.633,448,900
Jan 31, 201816.1816.5316.0716.2216.222,193,100
Jan 30, 201816.3916.5315.9616.0316.032,248,300
Jan 29, 201816.4717.4016.3716.6516.656,076,500
Jan 26, 201816.0116.3915.9116.2016.203,565,100
Jan 25, 201816.2216.5015.6315.9515.952,923,600
Jan 24, 201817.0017.1916.0416.0416.043,429,400
Jan 23, 201815.8617.4015.8417.1217.125,517,800
Jan 22, 201816.1116.2715.7215.9715.971,761,000
Jan 19, 201816.0616.3015.7015.9015.902,812,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...