FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.2313.3912.5012.7312.735,531,000
Jul 18, 201912.7013.2612.5113.2513.254,080,000
Jul 17, 201912.5712.8312.4012.6912.691,825,700
Jul 16, 201912.6112.8012.5012.5812.582,066,300
Jul 15, 201912.4212.5812.3212.5312.531,745,000
Jul 12, 201912.2812.4612.1812.4012.403,413,800
Jul 11, 201912.3112.3411.9012.2812.284,231,600
Jul 10, 201912.1612.5212.0412.3512.352,889,300
Jul 09, 201911.5712.0611.5712.0512.053,875,100
Jul 08, 201911.7411.9411.5311.6711.673,482,800
Jul 05, 201912.5112.6011.8511.8611.863,759,900
Jul 03, 201912.3612.6612.2112.6412.641,495,700
Jul 02, 201912.4112.4212.0612.2512.251,989,800
Jul 01, 201912.5412.6912.3512.4512.455,281,200
Jun 28, 201911.8912.4911.8912.4812.489,669,500
Jun 27, 201911.9212.0811.8712.0012.002,502,800
Jun 26, 201912.0612.2411.8211.8911.891,446,200
Jun 25, 201912.0512.3111.9112.0612.062,289,800
Jun 24, 201912.3112.4311.9411.9911.993,310,600
Jun 21, 201912.3912.4412.0712.3912.392,931,600
Jun 20, 201912.5912.7612.4512.4612.461,883,400
Jun 19, 201912.4212.5012.2312.3912.392,393,000
Jun 18, 201912.1712.5012.0212.4512.452,341,800
Jun 17, 201911.5612.1811.4512.0612.064,031,500
Jun 14, 201911.6111.6411.3511.3511.351,807,200
Jun 13, 201911.3311.7711.1911.6611.662,171,300
Jun 12, 201911.3011.3811.1311.2611.262,369,400
Jun 11, 201911.5511.5911.2411.2711.272,188,700
Jun 10, 201911.9912.1411.4511.4711.471,654,600
Jun 07, 201911.7711.9411.6911.8711.871,695,500
Jun 06, 201912.2212.2211.6511.7711.772,598,000
Jun 05, 201912.1912.3811.8212.2512.252,977,500
Jun 04, 201911.4512.2411.1912.1412.145,933,300
Jun 03, 201911.3011.4010.9611.2611.262,748,200
May 31, 201911.2911.4710.9811.2711.278,138,300
May 30, 201911.4311.5410.2610.9610.967,678,200
May 29, 201911.8612.2511.8112.1512.153,003,000
May 28, 201912.2112.3311.9211.9911.991,948,800
May 24, 201911.9412.1811.9412.1812.181,873,800
May 23, 201911.7411.9911.4211.8711.872,108,400
May 22, 201912.2012.2011.7011.8611.862,004,200
May 21, 201911.9212.3111.7612.3112.312,132,000
May 20, 201912.0712.1211.8111.8411.844,634,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...