Amicus Therapeutics, Inc. (LON:0HF9)
London · Delayed Price · Currency is GBP · Price in USD 7.85
-0.22 (-2.72%)
At close: Sep 9, 2025
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.81 | 8.04 | 7.80 | 7.88 | 7.88 | 0.78% | 1,327 |
| Sep 9, 2025 | 7.95 | 8.01 | 7.80 | 7.82 | 7.82 | -3.10% | 1,034 |
| Sep 8, 2025 | 8.01 | 8.16 | 7.97 | 8.07 | 8.07 | -1.25% | 336 |
| Sep 5, 2025 | 8.05 | 8.17 | 8.03 | 8.17 | 8.17 | 3.36% | 950 |
| Sep 4, 2025 | 7.83 | 8.00 | 7.80 | 7.91 | 7.91 | 2.28% | 750 |
| Sep 3, 2025 | 7.90 | 7.96 | 7.71 | 7.73 | 7.73 | - | 3,295 |
| Sep 2, 2025 | 7.71 | 7.83 | 7.64 | 7.73 | 7.73 | 0.26% | 4,042 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.60 | 7.71 | 7.71 | -0.27% | 1,125 |
| Aug 28, 2025 | 7.69 | 7.75 | 7.66 | 7.73 | 7.73 | 1.38% | 4,093 |
| Aug 27, 2025 | 7.19 | 7.63 | 7.19 | 7.63 | 7.63 | 1.80% | 1,255 |
| Aug 26, 2025 | 7.47 | 7.52 | 7.32 | 7.49 | 7.49 | 0.07% | 1,416 |
| Aug 25, 2025 | 7.56 | 7.61 | 7.49 | 7.49 | 7.49 | -1.89% | 2,340 |
| Aug 22, 2025 | 7.65 | 7.71 | 7.62 | 7.63 | 7.63 | 1.31% | 2,226 |
| Aug 21, 2025 | 7.31 | 7.53 | 7.30 | 7.53 | 7.53 | 2.73% | 564 |
| Aug 20, 2025 | 7.35 | 7.38 | 7.25 | 7.33 | 7.33 | -0.96% | 2,174 |
| Aug 19, 2025 | 7.41 | 7.43 | 7.33 | 7.40 | 7.40 | -0.94% | 2,106 |
| Aug 18, 2025 | 7.42 | 7.51 | 7.35 | 7.47 | 7.47 | 1.99% | 1,121 |
| Aug 15, 2025 | 7.27 | 7.33 | 7.14 | 7.33 | 7.33 | 0.48% | 1,305 |
| Aug 14, 2025 | 7.16 | 7.29 | 7.11 | 7.29 | 7.29 | 0.98% | 2,189 |
| Aug 13, 2025 | 7.05 | 7.24 | 7.01 | 7.22 | 7.22 | 4.40% | 698 |
| Aug 12, 2025 | 6.70 | 6.93 | 6.67 | 6.92 | 6.92 | 3.06% | 1,418 |
| Aug 11, 2025 | 6.74 | 6.91 | 6.71 | 6.71 | 6.71 | -0.59% | 1,017 |
| Aug 8, 2025 | 6.77 | 6.80 | 6.69 | 6.75 | 6.75 | -0.66% | 1,287 |
| Aug 7, 2025 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | -2.08% | 4,507 |
| Aug 6, 2025 | 6.95 | 7.06 | 6.88 | 6.94 | 6.94 | -0.16% | 3,742 |
| Aug 5, 2025 | 6.80 | 7.02 | 6.74 | 6.95 | 6.95 | 2.07% | 9,799 |
| Aug 4, 2025 | 6.38 | 6.83 | 6.32 | 6.81 | 6.81 | 8.08% | 9,534 |
| Aug 1, 2025 | 6.00 | 6.31 | 5.95 | 6.30 | 6.30 | 3.36% | 3,126 |
| Jul 31, 2025 | 6.23 | 6.32 | 6.00 | 6.10 | 6.10 | -3.33% | 4,150 |
| Jul 30, 2025 | 6.16 | 6.38 | 6.05 | 6.31 | 6.31 | 3.11% | 3,420 |
| Jul 29, 2025 | 6.14 | 6.17 | 6.05 | 6.12 | 6.12 | -0.71% | 2,840 |
| Jul 28, 2025 | 6.06 | 6.24 | 6.06 | 6.16 | 6.16 | 2.33% | 3,099 |
| Jul 25, 2025 | 6.27 | 6.27 | 6.00 | 6.02 | 6.02 | -3.46% | 2,886 |
| Jul 24, 2025 | 6.36 | 6.36 | 6.24 | 6.24 | 6.24 | -1.19% | 7,384 |
| Jul 23, 2025 | 6.29 | 6.33 | 6.16 | 6.31 | 6.31 | 2.85% | 2,463 |
| Jul 22, 2025 | 6.09 | 6.14 | 6.02 | 6.14 | 6.14 | 0.99% | 1,799 |
| Jul 21, 2025 | 6.00 | 6.11 | 5.96 | 6.08 | 6.08 | 1.59% | 5,596 |
| Jul 18, 2025 | 6.33 | 6.45 | 5.98 | 5.98 | 5.98 | -6.98% | 5,605 |
| Jul 17, 2025 | 6.34 | 6.77 | 6.30 | 6.43 | 6.43 | 7.87% | 19,931 |
| Jul 16, 2025 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -0.65% | 76 |
| Jul 15, 2025 | 6.30 | 6.30 | 5.95 | 6.00 | 6.00 | -3.07% | 833 |
| Jul 14, 2025 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 0.81% | 535 |
| Jul 11, 2025 | 6.25 | 6.27 | 6.14 | 6.14 | 6.14 | -1.70% | 1,638 |
| Jul 10, 2025 | 6.40 | 6.44 | 6.25 | 6.25 | 6.25 | -2.44% | 879 |
| Jul 9, 2025 | 6.30 | 6.44 | 6.25 | 6.40 | 6.40 | 3.24% | 1,467 |
| Jul 8, 2025 | 6.04 | 6.20 | 6.04 | 6.20 | 6.20 | 2.51% | 687 |
| Jul 7, 2025 | 6.10 | 6.15 | 6.01 | 6.05 | 6.05 | -0.12% | 4,614 |
| Jul 3, 2025 | 6.01 | 6.11 | 6.01 | 6.06 | 6.06 | 2.37% | 2,899 |
| Jul 2, 2025 | 5.82 | 5.94 | 5.80 | 5.92 | 5.92 | 0.94% | 1,627 |
| Jul 1, 2025 | 5.70 | 5.95 | 5.68 | 5.86 | 5.86 | 1.40% | 514 |