FOLD - Amicus Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201811.5611.7511.3111.6311.631,744,921
Oct 22, 201812.0612.1511.4111.8511.852,802,300
Oct 19, 201812.3012.6611.9311.9711.972,101,900
Oct 18, 201812.7612.8412.0712.2912.291,785,300
Oct 17, 201812.7112.8612.3812.8412.841,408,500
Oct 16, 201812.2912.8312.1212.7812.781,925,600
Oct 15, 201812.3112.3712.0712.1312.132,012,000
Oct 12, 201812.0012.5211.9912.3912.392,725,600
Oct 11, 201811.9012.4111.6011.7511.753,502,100
Oct 10, 201812.7712.8011.9111.9311.932,445,500
Oct 09, 201813.1313.4812.7612.8412.842,962,400
Oct 08, 201813.3913.8713.1113.2413.243,422,500
Oct 05, 201813.2313.9713.0413.4413.444,280,200
Oct 04, 201813.0113.4812.8813.1913.193,051,100
Oct 03, 201812.2313.3012.1713.1013.104,958,700
Oct 02, 201812.8312.8712.1612.2812.283,726,600
Oct 01, 201812.2013.2212.2012.8112.815,041,400
Sep 28, 201812.2512.7011.7812.0912.095,845,700
Sep 27, 201812.5612.6612.2312.2612.261,749,400
Sep 26, 201812.2812.7112.1012.5912.592,108,500
Sep 25, 201812.7012.7512.1912.1912.193,339,700
Sep 24, 201812.2212.6412.0012.5812.582,007,900
Sep 21, 201812.5312.7511.8512.2112.215,674,500
Sep 20, 201812.7613.1612.2012.6212.626,579,900
Sep 19, 201811.7612.1611.6311.8111.811,446,600
Sep 18, 201811.7811.8411.6211.7911.792,199,900
Sep 17, 201811.8112.0511.7211.7211.722,476,300
Sep 14, 201811.7512.2911.7011.7411.742,297,700
Sep 13, 201811.9512.0811.5711.6011.601,437,100
Sep 12, 201811.8312.1011.6611.8711.872,746,000
Sep 11, 201811.7912.0511.7011.7911.792,328,100
Sep 10, 201812.1312.6511.9212.0012.003,947,700
Sep 07, 201812.0512.8511.9212.5012.502,625,800
Sep 06, 201812.9112.9511.9412.1212.122,992,600
Sep 05, 201813.4513.4512.7512.9112.912,102,500
Sep 04, 201813.4113.6513.1813.4613.462,912,100
Aug 31, 201813.5613.8113.4713.4813.481,543,600
Aug 30, 201813.4013.7713.3613.6113.611,745,400
Aug 29, 201813.4113.9413.3813.4013.402,265,600
Aug 28, 201813.2513.3913.1213.3513.351,464,700
Aug 27, 201813.1013.5413.0413.2513.251,374,900
Aug 24, 201813.1813.3112.9312.9812.981,085,600
Aug 23, 201813.3413.4413.0213.1413.14861,300
Aug 22, 201812.8713.3412.7813.3213.321,324,400
Aug 21, 201813.2913.4912.8612.9412.942,624,900
Aug 20, 201813.1713.3012.9613.1613.161,713,100
Aug 17, 201813.0513.4112.8713.2213.221,425,400
Aug 16, 201813.4113.7313.1713.4613.461,742,400
Aug 15, 201813.7914.0613.3613.3913.392,246,600
Aug 14, 201814.2814.5313.7713.9213.922,505,900
Aug 13, 201815.7015.7014.1014.3114.313,839,800
Aug 10, 201815.0715.4015.0215.3515.35479,600
Aug 09, 201815.3015.6915.0915.1115.112,119,600
Aug 08, 201815.5915.8515.1415.2515.251,062,700
Aug 07, 201815.1515.7514.3015.6315.632,388,200
Aug 06, 201814.2314.7314.1614.5714.572,340,100
Aug 03, 201814.6714.8114.1814.1914.191,115,000
Aug 02, 201814.5414.7014.3214.6214.62923,800
Aug 01, 201814.7114.8214.4614.5814.582,911,500
Jul 31, 201814.2514.8514.2414.5514.551,929,100
Jul 30, 201814.9315.2414.1614.2914.292,828,300
Jul 27, 201815.2615.3014.8414.8914.892,207,000
Jul 26, 201815.2915.5715.1815.2015.201,403,200
Jul 25, 201815.7015.9815.3015.3815.381,326,100
Jul 24, 201816.0916.2715.5515.6815.682,014,100
Jul 23, 201815.9316.0215.7815.9115.911,111,700
Jul 20, 201815.9816.2115.8516.0016.001,111,900
Jul 19, 201815.6716.0115.5215.9815.981,090,500
Jul 18, 201815.5815.8215.3715.7615.762,444,600
Jul 17, 201815.3415.6815.2015.6015.601,793,300
Jul 16, 201815.6715.7615.1515.4215.421,391,400
Jul 13, 201816.5716.6815.7115.7515.752,145,100
Jul 12, 201816.6116.8216.2716.5416.542,093,400
Jul 11, 201816.1016.6015.9116.4316.432,302,800
Jul 10, 201816.2616.7015.8416.0316.031,361,200
Jul 09, 201816.2316.3415.8016.0816.082,086,700
Jul 06, 201815.8616.3515.5616.1316.131,904,400
Jul 05, 201816.0916.1515.6615.9015.901,521,900
Jul 03, 201815.5516.0215.4015.9515.95709,000
Jul 02, 201815.5715.9115.4415.4815.481,962,500
Jun 29, 201815.5516.0415.4315.6215.622,041,000
Jun 28, 201815.1315.6715.0015.5015.502,338,500
Jun 27, 201814.5315.4614.5015.0515.052,473,400
Jun 26, 201815.3915.6515.0115.4915.491,753,700
Jun 25, 201815.6415.8014.9515.3615.363,425,800
Jun 22, 201816.5616.5615.6015.8115.813,627,400
Jun 21, 201817.1317.2016.3816.5116.511,825,500
Jun 20, 201816.9517.6216.9217.0917.092,037,200
Jun 19, 201816.3717.0316.3416.8116.812,254,600
Jun 18, 201816.3016.5516.0316.5016.50983,000
Jun 15, 201816.2416.4815.8316.3616.363,205,400
Jun 14, 201816.1916.4416.0316.4116.411,390,000
Jun 13, 201815.9816.2315.7516.0616.061,739,300
Jun 12, 201815.3615.9915.3615.9315.931,696,900
Jun 11, 201815.9315.9315.3415.3415.341,266,600
Jun 08, 201816.1216.4415.8115.8515.852,025,000
Jun 07, 201816.9316.9416.1016.2316.231,443,100
Jun 06, 201816.9317.0916.6016.8516.85917,400
Jun 05, 201816.5216.9316.3616.8616.861,647,900
Jun 04, 201816.6716.7216.0716.5716.571,077,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...