Amicus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.68	9.88	9.60	9.80	9.80	0.72%	4,077,528
Dec 19, 2024	9.58	9.87	9.44	9.73	9.73	1.67%	2,616,135
Dec 18, 2024	9.87	9.93	9.42	9.57	9.57	-3.24%	2,616,218
Dec 17, 2024	9.86	9.97	9.72	9.89	9.89	-0.10%	1,946,241
Dec 16, 2024	9.37	9.99	9.28	9.90	9.90	5.77%	3,495,587
Dec 13, 2024	9.85	9.91	9.30	9.36	9.36	-7.78%	4,100,547
Dec 12, 2024	10.06	10.20	10.02	10.15	10.15	-0.10%	2,156,761
Dec 11, 2024	10.14	10.36	10.09	10.16	10.16	0.30%	1,937,488
Dec 10, 2024	9.87	10.20	9.82	10.13	10.13	3.05%	3,000,240
Dec 9, 2024	9.76	10.00	9.74	9.83	9.83	1.03%	7,813,576
Dec 6, 2024	9.82	9.97	9.57	9.73	9.73	-0.31%	6,562,299
Dec 5, 2024	9.80	9.89	9.72	9.76	9.76	-1.01%	1,730,897
Dec 4, 2024	9.80	9.99	9.75	9.86	9.86	0.72%	1,685,215
Dec 3, 2024	9.90	9.99	9.72	9.79	9.79	-1.71%	2,068,442
Dec 2, 2024	9.96	10.15	9.92	9.96	9.96	-0.20%	1,997,520
Nov 29, 2024	9.96	10.03	9.93	9.98	9.98	0.20%	818,677
Nov 27, 2024	9.87	10.07	9.81	9.96	9.96	0.91%	1,193,232
Nov 26, 2024	9.70	9.93	9.67	9.87	9.87	1.54%	1,537,440
Nov 25, 2024	9.68	9.96	9.64	9.72	9.72	0.62%	2,582,958
Nov 22, 2024	9.51	9.78	9.46	9.66	9.66	1.68%	1,925,248
Nov 21, 2024	9.62	9.64	9.39	9.50	9.50	-0.94%	1,610,657
Nov 20, 2024	9.49	9.68	9.38	9.59	9.59	0.74%	1,961,655
Nov 19, 2024	9.37	9.56	9.37	9.52	9.52	-1.45%	2,825,631
Nov 18, 2024	9.93	10.04	9.60	9.66	9.66	-0.21%	2,325,383
Nov 15, 2024	10.13	10.13	9.64	9.68	9.68	-4.06%	2,649,983
Nov 14, 2024	10.38	10.43	10.06	10.09	10.09	-2.70%	2,780,165
Nov 13, 2024	10.57	10.66	10.30	10.37	10.37	-1.14%	2,646,181
Nov 12, 2024	10.69	10.83	10.43	10.49	10.49	-1.87%	2,683,745
Nov 11, 2024	11.09	11.14	10.66	10.69	10.69	-2.73%	2,354,990
Nov 8, 2024	11.00	11.36	10.94	10.99	10.99	0.09%	2,096,772
Nov 7, 2024	11.24	11.25	10.73	10.98	10.98	-2.31%	4,607,751
Nov 6, 2024	12.53	12.65	10.92	11.24	11.24	-4.26%	6,342,174
Nov 5, 2024	11.24	11.75	11.21	11.74	11.74	3.62%	1,969,084
Nov 4, 2024	11.45	11.58	11.24	11.33	11.33	-1.22%	2,160,618
Nov 1, 2024	11.42	11.69	11.28	11.47	11.47	0.44%	2,303,399
Oct 31, 2024	11.50	11.53	11.39	11.42	11.42	-1.38%	1,741,982
Oct 30, 2024	11.38	11.60	11.37	11.58	11.58	0.78%	1,709,034
Oct 29, 2024	11.43	11.62	11.37	11.49	11.49	-0.26%	1,446,993
Oct 28, 2024	11.77	11.85	11.51	11.52	11.52	-1.45%	2,095,548
Oct 25, 2024	11.79	11.86	11.63	11.69	11.69	-0.60%	1,875,541
Oct 24, 2024	11.45	11.79	11.40	11.76	11.76	3.16%	1,854,635
Oct 23, 2024	11.71	11.82	11.30	11.40	11.40	-3.96%	2,254,558
Oct 22, 2024	12.01	12.11	11.85	11.87	11.87	-1.17%	3,538,392
Oct 21, 2024	11.85	12.18	11.79	12.01	12.01	0.92%	2,355,372
Oct 18, 2024	12.07	12.13	11.75	11.90	11.90	-0.58%	3,104,829
Oct 17, 2024	10.82	12.38	10.80	11.97	11.97	14.00%	10,189,801
Oct 16, 2024	10.35	10.59	10.30	10.50	10.50	1.84%	1,731,995
Oct 15, 2024	10.46	10.48	10.25	10.31	10.31	-1.06%	2,690,068
Oct 14, 2024	10.43	10.51	10.28	10.42	10.42	-0.76%	1,105,790
Oct 11, 2024	10.03	10.50	10.03	10.50	10.50	4.48%	1,789,946
Oct 10, 2024	10.08	10.23	10.01	10.05	10.05	-1.08%	1,756,890
Oct 9, 2024	10.03	10.19	9.90	10.16	10.16	1.20%	1,265,158
Oct 8, 2024	10.26	10.32	10.00	10.04	10.04	-1.76%	2,613,649
Oct 7, 2024	10.59	10.59	10.20	10.22	10.22	-3.58%	2,111,711
Oct 4, 2024	10.62	10.68	10.46	10.60	10.60	0.38%	1,357,915
Oct 3, 2024	10.55	10.63	10.39	10.56	10.56	-0.28%	1,964,384
Oct 2, 2024	10.55	10.66	10.48	10.59	10.59	-0.66%	2,066,468
Oct 1, 2024	10.70	10.75	10.48	10.66	10.66	-0.19%	2,237,598
Sep 30, 2024	10.64	10.81	10.52	10.68	10.68	-0.28%	2,333,066
Sep 27, 2024	10.83	10.87	10.62	10.71	10.71	-0.09%	1,754,108
Sep 26, 2024	11.01	11.01	10.44	10.72	10.72	-1.47%	2,616,856
Sep 25, 2024	11.19	11.24	10.82	10.88	10.88	-3.03%	2,254,734
Sep 24, 2024	11.20	11.35	11.04	11.22	11.22	-	2,108,464
Sep 23, 2024	11.36	11.42	11.03	11.22	11.22	-0.62%	2,644,998
Sep 20, 2024	11.03	11.34	10.77	11.29	11.29	2.64%	6,003,273
Sep 19, 2024	11.13	11.17	10.98	11.00	11.00	0.82%	2,460,226
Sep 18, 2024	11.16	11.26	10.89	10.91	10.91	-2.59%	3,578,734
Sep 17, 2024	11.14	11.37	11.05	11.20	11.20	1.27%	2,219,911
Sep 16, 2024	11.34	11.36	11.02	11.06	11.06	-2.12%	1,818,128
Sep 13, 2024	11.35	11.42	11.21	11.30	11.30	0.18%	1,417,410
Sep 12, 2024	11.25	11.36	11.10	11.28	11.28	0.09%	1,358,075
Sep 11, 2024	11.17	11.32	11.15	11.27	11.27	0.18%	949,826
Sep 10, 2024	11.50	11.51	11.25	11.25	11.25	-2.26%	1,106,291
Sep 9, 2024	11.65	11.70	11.44	11.51	11.51	-1.20%	1,858,245
Sep 6, 2024	11.91	11.91	11.45	11.65	11.65	-0.34%	1,688,733
Sep 5, 2024	11.59	11.74	11.28	11.69	11.69	1.48%	1,472,732
Sep 4, 2024	11.51	11.60	11.32	11.52	11.52	-0.95%	1,199,304
Sep 3, 2024	11.58	11.99	11.52	11.63	11.63	0.17%	1,906,707
Aug 30, 2024	11.38	11.65	11.33	11.61	11.61	2.74%	2,947,165
Aug 29, 2024	11.26	11.39	11.17	11.30	11.30	0.80%	2,715,786
Aug 28, 2024	11.32	11.42	11.14	11.21	11.21	-2.01%	2,598,798
Aug 27, 2024	11.55	11.62	11.29	11.44	11.44	-1.80%	1,343,146
Aug 26, 2024	11.72	11.89	11.62	11.65	11.65	-0.94%	1,095,228
Aug 23, 2024	11.84	11.90	11.69	11.76	11.76	0.51%	2,129,038
Aug 22, 2024	12.06	12.12	11.61	11.70	11.70	-3.23%	2,288,604
Aug 21, 2024	11.96	12.19	11.94	12.09	12.09	1.43%	2,357,731
Aug 20, 2024	11.82	12.04	11.73	11.92	11.92	0.25%	2,771,522
Aug 19, 2024	11.43	11.95	11.43	11.89	11.89	3.66%	2,685,398
Aug 16, 2024	11.41	11.47	11.25	11.47	11.47	0.17%	2,661,486
Aug 15, 2024	11.74	11.74	11.34	11.45	11.45	-0.43%	2,324,407
Aug 14, 2024	11.73	11.73	11.45	11.50	11.50	-1.88%	2,395,379
Aug 13, 2024	11.61	11.81	11.47	11.72	11.72	1.21%	3,960,467
Aug 12, 2024	11.43	11.65	11.33	11.58	11.58	0.87%	3,246,027
Aug 9, 2024	11.39	11.62	11.28	11.48	11.48	1.41%	3,589,710
Aug 8, 2024	11.00	11.35	10.28	11.32	11.32	13.20%	5,079,102
Aug 7, 2024	10.04	10.20	9.93	10.00	10.00	0.60%	4,145,975
Aug 6, 2024	9.58	10.07	9.41	9.94	9.94	4.08%	3,955,329
Aug 5, 2024	9.62	9.84	9.36	9.55	9.55	-5.26%	3,568,187
Aug 2, 2024	9.94	10.10	9.77	10.08	10.08	-1.18%	2,573,834
Aug 1, 2024	10.34	10.43	10.08	10.20	10.20	-1.07%	2,435,777