Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
5.99
-0.09 (-1.56%)
At close: May 9, 2025, 4:00 PM
6.09
+0.10 (1.75%)
After-hours: May 9, 2025, 7:02 PM EDT
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.09 | 6.29 | 5.97 | 5.98 | 5.98 | -1.64% | 8,856,154 |
| May 8, 2025 | 5.98 | 6.26 | 5.82 | 6.08 | 6.08 | -0.16% | 9,231,289 |
| May 7, 2025 | 6.24 | 6.26 | 5.93 | 6.09 | 6.09 | -1.62% | 5,657,301 |
| May 6, 2025 | 6.50 | 6.59 | 6.14 | 6.19 | 6.19 | -5.21% | 5,544,969 |
| May 5, 2025 | 6.64 | 6.73 | 6.50 | 6.53 | 6.53 | -2.10% | 4,239,565 |
| May 2, 2025 | 6.69 | 6.80 | 6.53 | 6.67 | 6.67 | -0.15% | 6,371,917 |
| May 1, 2025 | 6.63 | 7.07 | 6.56 | 6.68 | 6.68 | -13.02% | 10,697,496 |
| Apr 30, 2025 | 7.49 | 7.71 | 7.37 | 7.68 | 7.68 | 2.13% | 4,493,694 |
| Apr 29, 2025 | 7.36 | 7.58 | 7.33 | 7.52 | 7.52 | 1.76% | 3,739,290 |
| Apr 28, 2025 | 7.35 | 7.41 | 7.26 | 7.39 | 7.39 | 0.54% | 4,267,093 |
| Apr 25, 2025 | 7.14 | 7.38 | 7.05 | 7.35 | 7.35 | 2.08% | 3,683,901 |
| Apr 24, 2025 | 7.14 | 7.21 | 7.01 | 7.20 | 7.20 | 1.41% | 4,644,682 |
| Apr 23, 2025 | 7.00 | 7.25 | 6.97 | 7.10 | 7.10 | 2.75% | 5,787,624 |
| Apr 22, 2025 | 6.79 | 6.92 | 6.72 | 6.91 | 6.91 | 2.98% | 3,907,883 |
| Apr 21, 2025 | 6.78 | 6.92 | 6.66 | 6.71 | 6.71 | -1.76% | 2,750,349 |
| Apr 17, 2025 | 6.64 | 6.88 | 6.63 | 6.83 | 6.83 | 1.94% | 3,105,765 |
| Apr 16, 2025 | 6.85 | 6.92 | 6.65 | 6.70 | 6.70 | -2.90% | 3,313,665 |
| Apr 15, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | 6.90 | 2.68% | 3,296,548 |
| Apr 14, 2025 | 6.61 | 6.87 | 6.47 | 6.72 | 6.72 | 3.70% | 2,622,993 |
| Apr 11, 2025 | 6.50 | 6.78 | 6.33 | 6.48 | 6.48 | -0.46% | 3,813,104 |
| Apr 10, 2025 | 6.72 | 6.77 | 6.23 | 6.51 | 6.51 | -5.52% | 4,930,212 |
| Apr 9, 2025 | 6.53 | 7.06 | 6.20 | 6.89 | 6.89 | 2.53% | 9,532,942 |
| Apr 8, 2025 | 7.36 | 7.41 | 6.62 | 6.72 | 6.72 | -6.01% | 4,582,649 |
| Apr 7, 2025 | 7.30 | 7.54 | 6.99 | 7.15 | 7.15 | -4.67% | 3,705,206 |
| Apr 4, 2025 | 7.89 | 7.90 | 7.39 | 7.50 | 7.50 | -6.25% | 3,184,954 |
| Apr 3, 2025 | 7.83 | 8.06 | 7.72 | 8.00 | 8.00 | 0.13% | 4,769,343 |
| Apr 2, 2025 | 7.87 | 8.02 | 7.85 | 7.99 | 7.99 | 0.50% | 3,208,314 |
| Apr 1, 2025 | 8.18 | 8.24 | 7.90 | 7.95 | 7.95 | -2.57% | 2,984,272 |
| Mar 31, 2025 | 8.31 | 8.31 | 7.97 | 8.16 | 8.16 | -3.20% | 4,766,129 |
| Mar 28, 2025 | 8.61 | 8.62 | 8.36 | 8.43 | 8.43 | -1.86% | 3,686,661 |
| Mar 27, 2025 | 8.54 | 8.60 | 8.49 | 8.59 | 8.59 | 0.82% | 2,456,640 |
| Mar 26, 2025 | 8.63 | 8.67 | 8.40 | 8.52 | 8.52 | -1.16% | 2,719,892 |
| Mar 25, 2025 | 8.70 | 8.71 | 8.52 | 8.62 | 8.62 | -0.81% | 3,054,325 |
| Mar 24, 2025 | 9.07 | 9.08 | 8.63 | 8.69 | 8.69 | -3.50% | 5,646,959 |
| Mar 21, 2025 | 9.00 | 9.19 | 8.93 | 9.01 | 9.01 | -0.83% | 2,929,243 |
| Mar 20, 2025 | 9.11 | 9.26 | 9.07 | 9.08 | 9.08 | -1.30% | 1,535,413 |
| Mar 19, 2025 | 9.04 | 9.24 | 8.99 | 9.20 | 9.20 | 2.45% | 1,865,465 |
| Mar 18, 2025 | 9.11 | 9.17 | 8.97 | 8.98 | 8.98 | -1.54% | 1,787,365 |
| Mar 17, 2025 | 8.93 | 9.12 | 8.85 | 9.12 | 9.12 | 2.47% | 2,015,083 |
| Mar 14, 2025 | 8.87 | 9.00 | 8.79 | 8.90 | 8.90 | 1.02% | 1,804,098 |
| Mar 13, 2025 | 8.94 | 8.94 | 8.73 | 8.81 | 8.81 | -0.90% | 1,666,927 |
| Mar 12, 2025 | 8.87 | 9.00 | 8.80 | 8.89 | 8.89 | 0.11% | 2,417,937 |
| Mar 11, 2025 | 8.64 | 8.96 | 8.57 | 8.88 | 8.88 | 2.90% | 3,632,964 |
| Mar 10, 2025 | 8.79 | 8.91 | 8.55 | 8.63 | 8.63 | -2.60% | 2,883,583 |
| Mar 7, 2025 | 9.02 | 9.04 | 8.80 | 8.86 | 8.86 | -1.77% | 2,019,197 |
| Mar 6, 2025 | 9.09 | 9.21 | 9.00 | 9.02 | 9.02 | -1.42% | 1,976,112 |
| Mar 5, 2025 | 9.11 | 9.18 | 9.06 | 9.15 | 9.15 | 0.44% | 2,255,109 |
| Mar 4, 2025 | 9.15 | 9.20 | 8.99 | 9.11 | 9.11 | -0.22% | 2,528,569 |
| Mar 3, 2025 | 9.47 | 9.47 | 9.12 | 9.13 | 9.13 | -3.79% | 2,569,909 |
| Feb 28, 2025 | 9.22 | 9.50 | 9.14 | 9.49 | 9.49 | 3.26% | 3,037,353 |