Skip to main content
Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
9.19
+0.12 (1.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

Amicus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.159.269.029.199.191.32%2,603,411
Feb 20, 20259.429.649.069.079.07-5.13%3,323,194
Feb 19, 20259.1110.009.079.569.56-2.94%4,438,033
Feb 18, 20259.739.949.689.859.850.82%2,490,354
Feb 14, 20259.689.829.659.779.771.35%1,966,321
Feb 13, 20259.639.729.499.649.640.94%1,782,509
Feb 12, 20259.389.599.359.559.55-0.21%2,927,962
Feb 11, 20259.549.659.329.579.57-0.73%2,918,602
Feb 10, 20259.699.739.479.649.64-0.10%2,110,970
Feb 7, 20259.849.849.509.659.65-1.83%2,826,031
Feb 6, 20259.789.919.689.839.830.51%2,385,274
Feb 5, 20259.809.959.679.789.780.20%1,843,664
Feb 4, 20259.629.859.619.769.761.24%1,311,567
Feb 3, 20259.449.689.399.649.640.63%1,503,915
Jan 31, 20259.629.739.569.589.58-0.62%1,743,009
Jan 30, 20259.639.809.539.649.640.52%1,627,045
Jan 29, 20259.609.729.479.599.59-0.72%1,683,979
Jan 28, 20259.669.819.609.669.66-0.21%1,964,198
Jan 27, 20259.619.839.589.689.680.73%1,831,330
Jan 24, 20259.609.749.439.619.61-0.41%1,887,373
Jan 23, 20259.459.739.419.659.651.15%1,864,692
Jan 22, 20259.509.619.479.549.540.32%1,635,456
Jan 21, 20259.509.639.409.519.511.06%1,774,523
Jan 17, 20259.469.469.219.419.410.53%1,610,164
Jan 16, 20259.269.479.199.369.360.97%2,265,083
Jan 15, 20259.359.419.129.279.270.65%2,504,613
Jan 14, 20259.209.399.109.219.21-0.22%4,134,129
Jan 13, 20259.449.448.799.239.232.33%3,587,088
Jan 10, 20259.349.348.859.029.02-4.65%3,244,248
Jan 8, 20259.379.549.159.469.461.07%2,820,828
Jan 7, 20259.339.549.299.369.360.65%1,600,118
Jan 6, 20259.419.499.289.309.30-1.17%1,636,312
Jan 3, 20259.329.529.279.419.411.07%1,692,753
Jan 2, 20259.489.579.299.319.31-1.17%2,349,968
Dec 31, 20249.459.499.359.429.420.11%1,363,978
Dec 30, 20249.579.579.339.419.41-2.28%1,224,902
Dec 27, 20249.699.799.559.639.63-1.43%1,651,179
Dec 26, 20249.739.849.659.779.77-0.20%1,130,720
Dec 24, 20249.819.869.629.799.79-0.51%921,056
Dec 23, 20249.739.849.679.849.840.41%1,464,014
Dec 20, 20249.689.889.609.809.800.72%4,077,528
Dec 19, 20249.589.879.449.739.731.67%2,616,135
Dec 18, 20249.879.939.429.579.57-3.24%2,616,218
Dec 17, 20249.869.979.729.899.89-0.10%1,946,241
Dec 16, 20249.379.999.289.909.905.77%3,495,587
Dec 13, 20249.859.919.309.369.36-7.78%4,100,547
Dec 12, 202410.0610.2010.0210.1510.15-0.10%2,156,761
Dec 11, 202410.1410.3610.0910.1610.160.30%1,937,488
Dec 10, 20249.8710.209.8210.1310.133.05%3,000,240
Dec 9, 20249.7610.009.749.839.831.03%7,813,576
Dec 6, 20249.829.979.579.739.73-0.31%6,562,299
Dec 5, 20249.809.899.729.769.76-1.01%1,730,897
Dec 4, 20249.809.999.759.869.860.72%1,685,215
Dec 3, 20249.909.999.729.799.79-1.71%2,068,442
Dec 2, 20249.9610.159.929.969.96-0.20%1,997,520
Nov 29, 20249.9610.039.939.989.980.20%818,677
Nov 27, 20249.8710.079.819.969.960.91%1,193,232
Nov 26, 20249.709.939.679.879.871.54%1,537,440
Nov 25, 20249.689.969.649.729.720.62%2,582,958
Nov 22, 20249.519.789.469.669.661.68%1,925,248
Nov 21, 20249.629.649.399.509.50-0.94%1,610,657
Nov 20, 20249.499.689.389.599.590.74%1,961,655
Nov 19, 20249.379.569.379.529.52-1.45%2,825,631
Nov 18, 20249.9310.049.609.669.66-0.21%2,325,383
Nov 15, 202410.1310.139.649.689.68-4.06%2,649,983
Nov 14, 202410.3810.4310.0610.0910.09-2.70%2,780,165
Nov 13, 202410.5710.6610.3010.3710.37-1.14%2,646,181
Nov 12, 202410.6910.8310.4310.4910.49-1.87%2,683,745
Nov 11, 202411.0911.1410.6610.6910.69-2.73%2,354,990
Nov 8, 202411.0011.3610.9410.9910.990.09%2,096,772
Nov 7, 202411.2411.2510.7310.9810.98-2.31%4,607,751
Nov 6, 202412.5312.6510.9211.2411.24-4.26%6,342,174
Nov 5, 202411.2411.7511.2111.7411.743.62%1,969,084
Nov 4, 202411.4511.5811.2411.3311.33-1.22%2,160,618
Nov 1, 202411.4211.6911.2811.4711.470.44%2,303,399
Oct 31, 202411.5011.5311.3911.4211.42-1.38%1,741,982
Oct 30, 202411.3811.6011.3711.5811.580.78%1,709,034
Oct 29, 202411.4311.6211.3711.4911.49-0.26%1,446,993
Oct 28, 202411.7711.8511.5111.5211.52-1.45%2,095,548
Oct 25, 202411.7911.8611.6311.6911.69-0.60%1,875,541
Oct 24, 202411.4511.7911.4011.7611.763.16%1,854,635
Oct 23, 202411.7111.8211.3011.4011.40-3.96%2,254,558
Oct 22, 202412.0112.1111.8511.8711.87-1.17%3,538,392
Oct 21, 202411.8512.1811.7912.0112.010.92%2,355,372
Oct 18, 202412.0712.1311.7511.9011.90-0.58%3,104,829
Oct 17, 202410.8212.3810.8011.9711.9714.00%10,189,801
Oct 16, 202410.3510.5910.3010.5010.501.84%1,731,995
Oct 15, 202410.4610.4810.2510.3110.31-1.06%2,690,068
Oct 14, 202410.4310.5110.2810.4210.42-0.76%1,105,790
Oct 11, 202410.0310.5010.0310.5010.504.48%1,789,946
Oct 10, 202410.0810.2310.0110.0510.05-1.08%1,756,890
Oct 9, 202410.0310.199.9010.1610.161.20%1,265,158
Oct 8, 202410.2610.3210.0010.0410.04-1.76%2,613,649
Oct 7, 202410.5910.5910.2010.2210.22-3.58%2,111,711
Oct 4, 202410.6210.6810.4610.6010.600.38%1,357,915
Oct 3, 202410.5510.6310.3910.5610.56-0.28%1,964,384
Oct 2, 202410.5510.6610.4810.5910.59-0.66%2,066,468
Oct 1, 202410.7010.7510.4810.6610.66-0.19%2,237,598
Sep 30, 202410.6410.8110.5210.6810.68-0.28%2,333,066
Sep 27, 202410.8310.8710.6210.7110.71-0.09%1,754,108