FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201912.4412.7012.2112.2512.251,947,000
May 16, 201912.6012.9112.5012.5812.582,755,400
May 15, 201912.2812.9012.0412.5412.542,279,700
May 14, 201912.1812.4412.0512.3512.351,921,000
May 13, 201912.3512.5312.0212.0712.072,496,000
May 10, 201912.8412.9812.6412.7312.732,742,200
May 09, 201912.8813.1112.6413.0213.022,424,000
May 08, 201913.6714.2712.9013.1113.113,638,400
May 07, 201914.1014.1313.5413.6713.672,141,000
May 06, 201913.7414.2913.5514.2214.222,385,000
May 03, 201913.5514.0013.4613.9913.991,759,800
May 02, 201913.4213.7013.1813.5513.551,673,100
May 01, 201913.4513.7413.2313.4113.414,313,100
Apr 30, 201913.4213.5212.9513.3413.342,900,000
Apr 29, 201913.5213.6213.3113.4413.441,423,300
Apr 26, 201913.3013.5113.1113.4513.451,455,800
Apr 25, 201913.0913.3412.9513.2613.26943,200
Apr 24, 201913.3713.3712.9413.1513.153,565,600
Apr 23, 201912.7113.4712.7113.2913.293,463,200
Apr 22, 201912.6213.0612.5612.6912.691,633,100
Apr 18, 201912.8413.1012.3912.6912.695,270,400
Apr 17, 201913.7013.7412.6612.8712.873,170,700
Apr 16, 201913.6713.7613.4613.6413.643,991,100
Apr 15, 201913.8113.8313.3113.5413.542,382,400
Apr 12, 201913.9814.1313.8013.8813.884,000,500
Apr 11, 201914.1814.2513.7013.8213.823,308,600
Apr 10, 201914.0614.3613.8014.1614.166,458,500
Apr 09, 201914.2214.3913.9814.0014.003,470,500
Apr 08, 201914.3914.6214.1614.3014.305,715,600
Apr 05, 201914.1814.5413.9714.4014.407,195,900
Apr 04, 201914.0614.0613.7013.9113.911,262,300
Apr 03, 201913.8214.0813.7914.0614.061,788,600
Apr 02, 201913.5113.7613.4613.6513.654,654,800
Apr 01, 201913.7113.9913.4313.4813.481,932,100
Mar 29, 201913.5513.6513.4013.6013.604,951,400
Mar 28, 201913.2213.4413.1613.4313.43972,700
Mar 27, 201913.4713.4713.0313.1713.173,413,600
Mar 26, 201913.2513.5613.2513.4813.481,211,700
Mar 25, 201913.2413.4913.0913.2713.271,966,300
Mar 22, 201913.7213.7513.2413.2613.262,717,200
Mar 21, 201913.2213.8713.1913.8213.822,375,200
Mar 20, 201913.4613.6313.1713.3713.372,612,600
Mar 19, 201913.6313.6413.3513.4613.461,829,700
Mar 18, 201913.8114.0713.5113.5313.532,450,000
Mar 15, 201913.6313.8413.5313.8313.836,006,300
Mar 14, 201913.8914.0013.4913.5313.532,755,900
Mar 13, 201913.7713.9913.7613.8713.872,536,200
Mar 12, 201913.4913.9313.3813.7613.761,569,300
Mar 11, 201913.0713.5112.9713.4913.493,024,200
Mar 08, 201912.8713.1512.8013.0613.061,813,300
Mar 07, 201913.1113.2412.7813.0413.042,905,300
Mar 06, 201913.5613.6412.9413.0813.083,971,700
Mar 05, 201913.7214.1013.3513.5613.563,515,100
Mar 04, 201914.0014.4913.5313.9013.904,714,000
Mar 01, 201912.2814.0012.2613.9213.926,605,600
Feb 28, 201912.5713.0012.0112.1012.104,733,300
Feb 27, 201912.0912.5012.0212.4312.432,481,800
Feb 26, 201912.3812.6411.9612.1512.152,930,800
Feb 25, 201912.2512.8312.1012.4412.444,645,400
Feb 22, 201911.2811.7711.1311.7511.752,614,400
Feb 21, 201911.0211.3510.9311.2511.252,110,300
Feb 20, 201911.6711.8911.0611.0911.093,287,000
Feb 19, 201911.4211.7911.3611.5911.592,022,400
Feb 15, 201911.2711.7511.2011.4211.423,169,400
Feb 14, 201911.1311.2711.1011.2111.211,903,700
Feb 13, 201911.2711.3611.1211.1911.191,478,700
Feb 12, 201911.0611.2910.9411.2011.201,830,200
Feb 11, 201911.4311.4510.9110.9710.973,568,000
Feb 08, 201911.0911.4111.0311.4011.403,177,300
Feb 07, 201911.5811.7111.0011.1911.192,706,400
Feb 06, 201911.4411.7311.2111.6511.653,293,900
Feb 05, 201912.0812.2211.4211.4411.443,268,100
Feb 04, 201912.2012.3812.0112.0712.074,268,800
Feb 01, 201911.8412.4311.8412.0812.083,108,300
Jan 31, 201911.6512.0811.6512.0412.042,330,500
Jan 30, 201911.5111.6711.1011.6711.674,766,700
Jan 29, 201911.1811.4211.0711.3411.342,469,200
Jan 28, 201911.4511.6111.1211.2111.212,273,000
Jan 25, 201911.2611.6411.0111.6411.642,460,700
Jan 24, 201911.3911.6210.3011.1411.147,824,200
Jan 23, 201911.7811.9711.3011.4711.471,432,600
Jan 22, 201912.1912.2311.6711.7111.712,582,000
Jan 18, 201912.3412.4912.0412.3112.312,008,300
Jan 17, 201912.4012.4812.1812.3012.301,724,600
Jan 16, 201912.0012.3311.8612.1612.162,454,000
Jan 15, 201911.5512.0011.3511.9911.992,456,100
Jan 14, 201911.6611.7011.3511.3811.382,322,100
Jan 11, 201911.7912.0011.6211.7411.741,135,300
Jan 10, 201911.2811.8711.2011.8311.832,010,100
Jan 09, 201911.4711.7311.2511.4811.482,323,800
Jan 08, 201911.0511.5410.6011.4611.462,858,600
Jan 07, 201910.8811.4410.6210.9610.964,390,400
Jan 04, 201910.4711.0610.2210.8910.893,989,900
Jan 03, 20199.9810.719.8310.3310.334,940,400
Jan 02, 20199.4310.049.3010.0410.045,961,700
Dec 31, 20189.109.588.949.589.581,645,000
Dec 28, 20189.259.528.999.259.252,282,700
Dec 27, 20189.039.298.779.289.281,729,300
Dec 26, 20188.719.208.709.199.192,809,500
Dec 24, 20188.318.828.278.618.611,268,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...