Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
8.43
-0.16 (-1.86%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 9.00 | 9.42 | 8.92 | 9.19 | 9.19 | 1.77% | 2,374,716 |
| Feb 26, 2025 | 9.07 | 9.18 | 9.00 | 9.03 | 9.03 | -0.88% | 1,567,224 |
| Feb 25, 2025 | 9.42 | 9.55 | 9.09 | 9.11 | 9.11 | -2.46% | 2,307,275 |
| Feb 24, 2025 | 9.16 | 9.56 | 9.00 | 9.34 | 9.34 | 1.63% | 3,730,640 |
| Feb 21, 2025 | 9.15 | 9.26 | 9.02 | 9.19 | 9.19 | 1.32% | 2,603,411 |
| Feb 20, 2025 | 9.42 | 9.64 | 9.06 | 9.07 | 9.07 | -5.13% | 3,323,194 |
| Feb 19, 2025 | 9.11 | 10.00 | 9.07 | 9.56 | 9.56 | -2.94% | 4,438,033 |
| Feb 18, 2025 | 9.73 | 9.94 | 9.68 | 9.85 | 9.85 | 0.82% | 2,490,354 |
| Feb 14, 2025 | 9.68 | 9.82 | 9.65 | 9.77 | 9.77 | 1.35% | 1,966,321 |
| Feb 13, 2025 | 9.63 | 9.72 | 9.49 | 9.64 | 9.64 | 0.94% | 1,782,509 |
| Feb 12, 2025 | 9.38 | 9.59 | 9.35 | 9.55 | 9.55 | -0.21% | 2,927,962 |
| Feb 11, 2025 | 9.54 | 9.65 | 9.32 | 9.57 | 9.57 | -0.73% | 2,918,602 |
| Feb 10, 2025 | 9.69 | 9.73 | 9.47 | 9.64 | 9.64 | -0.10% | 2,110,970 |
| Feb 7, 2025 | 9.84 | 9.84 | 9.50 | 9.65 | 9.65 | -1.83% | 2,826,031 |
| Feb 6, 2025 | 9.78 | 9.91 | 9.68 | 9.83 | 9.83 | 0.51% | 2,385,274 |
| Feb 5, 2025 | 9.80 | 9.95 | 9.67 | 9.78 | 9.78 | 0.20% | 1,843,664 |
| Feb 4, 2025 | 9.62 | 9.85 | 9.61 | 9.76 | 9.76 | 1.24% | 1,311,567 |
| Feb 3, 2025 | 9.44 | 9.68 | 9.39 | 9.64 | 9.64 | 0.63% | 1,503,915 |
| Jan 31, 2025 | 9.62 | 9.73 | 9.56 | 9.58 | 9.58 | -0.62% | 1,743,009 |
| Jan 30, 2025 | 9.63 | 9.80 | 9.53 | 9.64 | 9.64 | 0.52% | 1,627,045 |
| Jan 29, 2025 | 9.60 | 9.72 | 9.47 | 9.59 | 9.59 | -0.72% | 1,683,979 |
| Jan 28, 2025 | 9.66 | 9.81 | 9.60 | 9.66 | 9.66 | -0.21% | 1,964,198 |
| Jan 27, 2025 | 9.61 | 9.83 | 9.58 | 9.68 | 9.68 | 0.73% | 1,831,330 |
| Jan 24, 2025 | 9.60 | 9.74 | 9.43 | 9.61 | 9.61 | -0.41% | 1,887,373 |
| Jan 23, 2025 | 9.45 | 9.73 | 9.41 | 9.65 | 9.65 | 1.15% | 1,864,692 |
| Jan 22, 2025 | 9.50 | 9.61 | 9.47 | 9.54 | 9.54 | 0.32% | 1,635,456 |
| Jan 21, 2025 | 9.50 | 9.63 | 9.40 | 9.51 | 9.51 | 1.06% | 1,774,523 |
| Jan 17, 2025 | 9.46 | 9.46 | 9.21 | 9.41 | 9.41 | 0.53% | 1,610,164 |
| Jan 16, 2025 | 9.26 | 9.47 | 9.19 | 9.36 | 9.36 | 0.97% | 2,265,083 |