Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Amicus Therapeutics, Inc. (FOLD)

Compare
7.95
-0.21
(-2.57%)
At close: April 1 at 4:00:01 PM EDT
6.01
-1.94
(-24.40%)
Pre-Market: 4:01:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20258.188.247.907.957.952,984,300
Mar 31, 20258.318.317.978.168.164,766,100
Mar 28, 20258.618.628.368.438.433,686,700
Mar 27, 20258.548.608.498.598.592,456,600
Mar 26, 20258.638.678.408.528.522,719,900
Mar 25, 20258.708.718.528.628.623,054,300
Mar 24, 20259.079.088.638.698.695,646,700
Mar 21, 20259.009.198.939.019.012,929,200
Mar 20, 20259.119.269.079.089.081,535,400
Mar 19, 20259.049.248.999.209.201,865,200
Mar 18, 20259.119.168.978.988.981,787,400
Mar 17, 20258.939.128.859.129.122,015,100
Mar 14, 20258.879.008.798.908.901,804,100
Mar 13, 20258.948.948.738.818.811,666,900
Mar 12, 20258.879.008.808.898.892,417,900
Mar 11, 20258.648.968.578.888.883,633,000
Mar 10, 20258.798.918.558.638.632,883,600
Mar 7, 20259.029.048.808.868.862,019,200
Mar 6, 20259.099.219.009.029.021,976,000
Mar 5, 20259.119.189.069.159.152,255,100
Mar 4, 20259.159.208.999.119.112,528,600
Mar 3, 20259.479.479.129.139.132,569,800
Feb 28, 20259.229.509.149.499.493,037,400
Feb 27, 20259.009.428.929.199.192,374,500
Feb 26, 20259.079.189.009.039.031,567,200
Feb 25, 20259.429.559.099.119.112,307,300
Feb 24, 20259.169.569.009.349.343,730,600
Feb 21, 20259.159.269.029.199.192,603,400
Feb 20, 20259.429.649.069.079.073,323,200
Feb 19, 20259.1110.009.079.569.564,438,000
Feb 18, 20259.739.949.689.859.852,490,100
Feb 14, 20259.689.829.659.779.771,966,300
Feb 13, 20259.639.729.499.649.641,782,500
Feb 12, 20259.389.599.359.559.552,928,000
Feb 11, 20259.549.659.329.579.572,918,600
Feb 10, 20259.699.739.479.649.642,111,000
Feb 7, 20259.849.849.509.659.652,826,000
Feb 6, 20259.789.919.689.839.832,385,300
Feb 5, 20259.809.959.669.789.781,843,700
Feb 4, 20259.629.859.619.769.761,311,600
Feb 3, 20259.449.689.399.649.641,503,900
Jan 31, 20259.629.739.569.589.581,743,000
Jan 30, 20259.639.809.539.649.641,627,000
Jan 29, 20259.609.729.479.599.591,684,000
Jan 28, 20259.669.819.609.669.661,964,200
Jan 27, 20259.619.839.579.689.681,831,300
Jan 24, 20259.609.749.439.619.611,887,400
Jan 23, 20259.459.739.419.659.651,864,700
Jan 22, 20259.509.619.479.549.541,635,500
Jan 21, 20259.509.639.409.519.511,774,500
Jan 17, 20259.469.469.219.419.411,610,200
Jan 16, 20259.269.479.199.369.362,265,100
Jan 15, 20259.359.419.129.279.272,504,600
Jan 14, 20259.209.399.109.219.214,134,100
Jan 13, 20259.449.448.799.239.233,587,100
Jan 10, 20259.349.348.859.029.023,244,200
Jan 8, 20259.379.549.159.469.462,820,800
Jan 7, 20259.339.549.299.369.361,600,100
Jan 6, 20259.419.499.289.309.301,636,300
Jan 3, 20259.329.529.279.419.411,692,800
Jan 2, 20259.489.579.299.319.312,349,900
Dec 31, 20249.459.499.359.429.421,364,000
Dec 30, 20249.579.579.329.419.411,224,900
Dec 27, 20249.699.799.559.639.631,651,200
Dec 26, 20249.739.849.659.779.771,130,700
Dec 24, 20249.819.869.629.799.79921,100
Dec 23, 20249.739.849.669.849.841,464,000
Dec 20, 20249.689.889.609.809.804,077,500
Dec 19, 20249.589.879.449.739.732,615,900
Dec 18, 20249.879.939.419.579.572,616,100
Dec 17, 20249.869.979.729.899.891,946,200
Dec 16, 20249.379.999.289.909.903,495,600
Dec 13, 20249.859.919.309.369.364,100,500
Dec 12, 202410.0610.2010.0210.1510.152,156,800
Dec 11, 202410.1410.3610.0910.1610.161,937,500
Dec 10, 20249.8710.209.8210.1310.133,000,100
Dec 9, 20249.7610.009.749.839.837,813,200
Dec 6, 20249.829.979.579.739.736,562,300
Dec 5, 20249.809.899.729.769.761,730,900
Dec 4, 20249.809.999.759.869.861,685,200
Dec 3, 20249.909.999.729.799.792,068,400
Dec 2, 20249.9610.159.929.969.961,997,500
Nov 29, 20249.9610.039.939.989.98818,700
Nov 27, 20249.8710.079.819.969.961,193,200
Nov 26, 20249.709.939.679.879.871,537,400
Nov 25, 20249.689.969.649.729.722,582,900
Nov 22, 20249.519.789.469.669.661,925,200
Nov 21, 20249.629.649.399.509.501,610,700
Nov 20, 20249.499.689.389.599.591,961,700
Nov 19, 20249.379.569.379.529.522,825,600
Nov 18, 20249.9310.049.609.669.662,325,400
Nov 15, 202410.1310.139.649.689.682,650,000
Nov 14, 202410.3810.4310.0610.0910.092,780,200
Nov 13, 202410.5710.6610.3010.3710.372,646,200
Nov 12, 202410.6910.8310.4310.4910.492,683,400
Nov 11, 202411.0911.1410.6610.6910.692,354,900
Nov 8, 202411.0011.3610.9410.9910.992,096,800
Nov 7, 202411.2411.2510.7310.9810.984,607,700
Nov 6, 202412.5312.6510.9211.2411.246,342,200
Nov 5, 202411.2411.7511.2111.7411.741,969,100
Nov 4, 202411.4511.5811.2411.3311.332,160,600
Nov 1, 202411.4211.6911.2811.4711.472,303,200
Oct 31, 202411.5011.5311.3911.4211.421,741,900
Oct 30, 202411.3811.6011.3711.5811.581,708,800
Oct 29, 202411.4311.6211.3711.4911.491,447,000
Oct 28, 202411.7711.8511.5111.5211.522,095,400
Oct 25, 202411.7911.8611.6311.6911.691,875,500
Oct 24, 202411.4511.7911.4011.7611.761,854,600
Oct 23, 202411.7111.8211.3011.4011.402,254,600
Oct 22, 202412.0112.1111.8511.8711.873,538,200
Oct 21, 202411.8512.1811.7912.0112.012,355,400
Oct 18, 202412.0712.1311.7511.9011.903,104,800
Oct 17, 202410.8212.3810.8011.9711.9710,189,600
Oct 16, 202410.3510.5910.3010.5010.501,732,000
Oct 15, 202410.4610.4810.2510.3110.312,690,100
Oct 14, 202410.4310.5110.2810.4210.421,105,700
Oct 11, 202410.0310.5010.0310.5010.501,789,900
Oct 10, 202410.0810.2310.0110.0510.051,756,900
Oct 9, 202410.0310.199.9010.1610.161,265,200
Oct 8, 202410.2610.3210.0010.0410.042,613,600
Oct 7, 202410.5910.5910.2010.2210.222,111,700
Oct 4, 202410.6210.6810.4610.6010.601,357,900
Oct 3, 202410.5510.6310.3910.5610.561,964,400
Oct 2, 202410.5510.6610.4810.5910.592,066,500
Oct 1, 202410.7010.7510.4810.6610.662,237,600
Sep 30, 202410.6410.8110.5210.6810.682,333,100
Sep 27, 202410.8310.8710.6210.7110.711,754,100
Sep 26, 202411.0111.0110.4410.7210.722,616,900
Sep 25, 202411.1911.2410.8210.8810.882,254,700
Sep 24, 202411.2011.3511.0411.2211.222,108,500
Sep 23, 202411.3611.4211.0311.2211.222,645,000
Sep 20, 202411.0311.3410.7711.2911.296,003,300
Sep 19, 202411.1311.1710.9811.0011.002,460,200
Sep 18, 202411.1611.2610.8910.9110.913,578,700
Sep 17, 202411.1411.3711.0511.2011.202,219,900
Sep 16, 202411.3411.3611.0211.0611.061,818,100
Sep 13, 202411.3511.4211.2111.3011.301,417,400
Sep 12, 202411.2511.3611.1011.2811.281,358,100
Sep 11, 202411.1711.3211.1511.2711.27949,800
Sep 10, 202411.5011.5111.2511.2511.251,106,300
Sep 9, 202411.6511.7011.4411.5111.511,858,200
Sep 6, 202411.9111.9111.4511.6511.651,688,700
Sep 5, 202411.5911.7411.2811.6911.691,472,700
Sep 4, 202411.5111.6011.3211.5211.521,199,300
Sep 3, 202411.5811.9911.5211.6311.631,906,700
Aug 30, 202411.3811.6511.3311.6111.612,947,200
Aug 29, 202411.2611.3911.1711.3011.302,715,800
Aug 28, 202411.3211.4211.1411.2111.212,598,800
Aug 27, 202411.5511.6211.2911.4411.441,343,100
Aug 26, 202411.7211.8911.6211.6511.651,095,200
Aug 23, 202411.8411.9011.6911.7611.762,129,000
Aug 22, 202412.0612.1211.6111.7011.702,288,600
Aug 21, 202411.9612.1911.9412.0912.092,357,700
Aug 20, 202411.8212.0411.7311.9211.922,771,400
Aug 19, 202411.4311.9511.4311.8911.892,685,400
Aug 16, 202411.4111.4711.2511.4711.472,661,500
Aug 15, 202411.7411.7411.3411.4511.452,324,400
Aug 14, 202411.7311.7311.4511.5011.502,395,400
Aug 13, 202411.6111.8111.4711.7211.723,960,500
Aug 12, 202411.4311.6511.3311.5811.583,246,000
Aug 9, 202411.3911.6211.2811.4811.483,589,700
Aug 8, 202411.0011.3510.2811.3211.325,078,800
Aug 7, 202410.0410.209.9310.0010.004,146,000
Aug 6, 20249.5810.079.419.949.943,955,300
Aug 5, 20249.629.849.369.559.553,568,200
Aug 2, 20249.9410.109.7710.0810.082,573,800
Aug 1, 202410.3410.4310.0810.2010.202,435,800
Jul 31, 202410.0510.649.8910.3110.314,077,400
Jul 30, 202410.1110.189.9710.0810.082,301,200
Jul 29, 202410.1910.279.9910.1110.113,829,200
Jul 26, 202410.4110.4410.0910.1810.183,643,700
Jul 25, 202410.4210.5310.2210.2610.263,910,400
Jul 24, 202410.2010.5610.0410.3510.353,464,700
Jul 23, 202410.2410.5510.2310.3110.315,689,800
Jul 22, 202410.4210.6210.2110.2810.283,204,100
Jul 19, 202410.6810.6810.3710.3810.382,090,900
Jul 18, 202410.6610.7610.4510.6510.653,353,300
Jul 17, 202410.7410.9310.5810.6010.603,232,200
Jul 16, 202410.7910.9510.7010.8410.842,574,300
Jul 15, 202410.4410.7010.3210.6310.632,897,300
Jul 12, 202410.5610.6210.3410.4110.411,790,700
Jul 11, 202410.6410.7210.4510.4910.491,765,400
Jul 10, 202410.3510.4610.2010.3310.33960,100
Jul 9, 202410.1410.3810.0610.3110.311,173,100
Jul 8, 202410.1410.239.9810.1710.171,473,900
Jul 5, 20249.7810.039.7010.0210.02940,100
Jul 3, 20249.959.999.819.819.81511,100
Jul 2, 20249.769.879.689.859.851,114,900
Jul 1, 20249.8510.039.779.809.801,496,700
Jun 28, 20249.9110.059.759.929.925,790,100
Jun 27, 20249.709.979.649.919.911,835,000
Jun 26, 20249.829.889.599.709.702,197,900
Jun 25, 20249.9310.029.819.879.871,573,200
Jun 24, 202410.1610.389.9810.0010.005,785,400
Jun 21, 20249.8410.149.8110.0910.095,610,400
Jun 20, 20249.679.979.569.809.802,274,900
Jun 18, 202410.0710.079.769.779.771,572,500
Jun 17, 202410.0010.069.8310.0410.042,328,900
Jun 14, 202410.5310.5710.1310.1410.141,671,900
Jun 13, 202410.5910.8710.5910.6510.651,870,500
Jun 12, 202410.8010.9810.5310.6410.642,930,600
Jun 11, 20249.9710.449.9710.4010.402,439,500
Jun 10, 20249.9210.079.7910.0510.051,607,200
Jun 7, 202410.1910.2010.0210.0510.051,309,800
Jun 6, 202410.4010.5010.2410.2710.271,206,000
Jun 5, 202410.2310.5210.1110.4810.481,545,600
Jun 4, 202410.0110.339.9110.1210.121,985,100
Jun 3, 20249.9810.329.8510.0310.032,673,400
May 31, 20249.939.979.789.809.802,904,600
May 30, 20249.6410.009.559.889.882,203,700
May 29, 20249.419.489.289.369.361,644,800
May 28, 20249.749.769.389.589.581,757,600
May 24, 20249.459.699.429.669.663,165,800
May 23, 20249.739.739.389.479.472,784,800
May 22, 20249.859.989.619.729.722,160,900
May 21, 20249.6910.069.699.919.912,203,700
May 20, 20249.599.769.539.759.751,984,900
May 17, 20249.499.599.349.579.572,151,200
May 16, 20249.619.639.289.509.502,513,600
May 15, 20249.549.809.479.669.662,741,800
May 14, 20249.499.639.139.339.333,135,700
May 13, 20249.339.459.029.049.042,762,200
May 10, 20249.509.569.139.239.233,519,400
May 9, 20249.9710.009.249.489.486,928,600
May 8, 202410.2610.3810.1110.1410.142,242,400
May 7, 202410.4010.5710.2610.4210.422,876,100
May 6, 202410.3910.4610.2910.3410.341,084,100
May 3, 202410.7410.7910.3610.4010.401,379,200
May 2, 202410.5110.6110.3710.4310.432,576,800
May 1, 202410.0910.609.9810.4310.433,980,300
Apr 30, 202410.1710.239.969.999.992,346,800
Apr 29, 202410.3810.5210.2410.2510.251,955,700
Apr 26, 202410.2610.3210.1110.2810.281,714,600
Apr 25, 202410.4010.4710.0210.1710.174,002,500
Apr 24, 202410.7110.7810.5010.5410.541,821,000
Apr 23, 202410.8210.9310.6810.7110.715,091,000
Apr 22, 202410.7010.9110.6610.8210.824,620,500
Apr 19, 202410.2710.6610.2410.6110.612,501,700
Apr 18, 202410.5610.5910.3210.3310.331,725,700
Apr 17, 202410.6110.6610.4810.5510.553,013,100
Apr 16, 202410.6110.7210.4910.5610.562,800,400
Apr 15, 202410.6610.8110.5910.6610.662,750,900
Apr 12, 202411.0711.0710.5610.6810.682,248,200
Apr 11, 202411.3311.4111.1511.2211.221,693,200
Apr 10, 202411.3611.4611.1411.2711.272,453,500
Apr 9, 202411.6011.7711.4911.7511.752,082,600
Apr 8, 202411.6911.8211.5011.6011.601,541,700
Apr 5, 202411.3711.7911.2111.7211.722,737,900
Apr 4, 202411.4311.6111.3811.4611.462,990,800
Apr 3, 202411.2811.4211.1111.3711.374,269,500
Apr 2, 202411.5311.5311.3511.3711.372,058,100

Related Tickers

RIGL Rigel Pharmaceuticals, Inc.
17.15
-4.67%
 
RYTM Rhythm Pharmaceuticals, Inc.
50.00
-5.61%
 
INVA Innoviva, Inc.
17.94
-1.05%
 
KPTI Karyopharm Therapeutics Inc.
3.5400
-5.35%
 
BCYC Bicycle Therapeutics plc
7.85
-7.54%
 
ACAD ACADIA Pharmaceuticals Inc.
16.32
-1.75%
 
HALO Halozyme Therapeutics, Inc.
61.87
-3.04%
 
CYTK Cytokinetics, Incorporated
37.50
-6.69%
 
PTCT PTC Therapeutics, Inc.
46.60
-8.56%
 
RARE Ultragenyx Pharmaceutical Inc.
33.84
-6.55%