Amicus Therapeutics, Inc. (LON:0HF9)
London · Delayed Price · Currency is GBP · Price in USD 6.30
+0.21 (3.36%)
At close: Aug 1, 2025
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 5.90 | 5.91 | 5.75 | 5.78 | 5.78 | -0.28% | 1,125 |
| Jun 27, 2025 | 5.76 | 5.92 | 5.69 | 5.80 | 5.80 | 3.87% | 1,103 |
| Jun 26, 2025 | 5.67 | 5.76 | 5.58 | 5.58 | 5.58 | -1.34% | 840 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.54 | 5.66 | 5.66 | -0.96% | 457 |
| Jun 24, 2025 | 5.76 | 5.80 | 5.64 | 5.71 | 5.71 | 0.62% | 86 |
| Jun 23, 2025 | 5.63 | 5.76 | 5.60 | 5.68 | 5.68 | 0.53% | 2,769 |
| Jun 20, 2025 | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -3.65% | 3,046 |
| Jun 18, 2025 | 5.78 | 5.86 | 5.75 | 5.86 | 5.86 | 0.24% | 94 |
| Jun 17, 2025 | 6.03 | 6.04 | 5.85 | 5.85 | 5.85 | -0.92% | 1,285 |
| Jun 16, 2025 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -4.24% | 4,708 |
| Jun 13, 2025 | 6.05 | 6.17 | 6.04 | 6.16 | 6.16 | 0.97% | 698 |
| Jun 12, 2025 | 6.13 | 6.14 | 6.01 | 6.10 | 6.10 | -1.76% | 1,078 |
| Jun 11, 2025 | 6.14 | 6.23 | 6.11 | 6.21 | 6.21 | 1.31% | 474 |
| Jun 10, 2025 | 6.09 | 6.22 | 6.06 | 6.13 | 6.13 | 0.16% | 214 |
| Jun 9, 2025 | 6.15 | 6.21 | 6.12 | 6.12 | 6.12 | -0.47% | 1,161 |
| Jun 6, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 1.82% | 2,374 |
| Jun 5, 2025 | 6.10 | 6.10 | 5.93 | 6.04 | 6.04 | -3.51% | 577 |
| Jun 4, 2025 | 6.24 | 6.31 | 6.23 | 6.26 | 6.26 | -0.65% | 733 |
| Jun 3, 2025 | 6.13 | 6.31 | 6.13 | 6.30 | 6.30 | 2.46% | 451 |
| Jun 2, 2025 | 6.09 | 6.15 | 6.07 | 6.15 | 6.15 | 1.15% | 619 |
| May 30, 2025 | 6.22 | 6.22 | 6.07 | 6.08 | 6.08 | -2.41% | 1,019 |
| May 29, 2025 | 6.13 | 6.35 | 6.11 | 6.23 | 6.23 | 0.32% | 742 |
| May 28, 2025 | 6.27 | 6.31 | 6.21 | 6.21 | 6.21 | -0.34% | 360 |
| May 27, 2025 | 6.26 | 6.38 | 6.21 | 6.23 | 6.23 | 0.40% | 386 |
| May 23, 2025 | 6.15 | 6.23 | 6.11 | 6.21 | 6.21 | -0.88% | 707 |
| May 22, 2025 | 6.31 | 6.33 | 6.26 | 6.26 | 6.26 | -0.97% | 103 |
| May 21, 2025 | 6.54 | 6.57 | 6.32 | 6.32 | 6.32 | -3.92% | 539 |