Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
7.59
-0.06 (-0.78%)
Aug 29, 2025, 4:00 PM - Market closed
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.67 | 7.75 | 7.56 | 7.59 | 7.59 | -0.78% | 4,153,629 |
| Aug 28, 2025 | 7.63 | 7.80 | 7.59 | 7.65 | 7.65 | 0.13% | 3,623,470 |
| Aug 27, 2025 | 7.41 | 7.68 | 7.41 | 7.64 | 7.64 | 1.60% | 2,000,046 |
| Aug 26, 2025 | 7.44 | 7.56 | 7.40 | 7.52 | 7.52 | 0.53% | 2,920,136 |
| Aug 25, 2025 | 7.55 | 7.63 | 7.42 | 7.48 | 7.48 | -1.71% | 3,126,438 |
| Aug 22, 2025 | 7.70 | 7.77 | 7.58 | 7.61 | 7.61 | 0.13% | 3,924,063 |
| Aug 21, 2025 | 7.31 | 7.64 | 7.31 | 7.60 | 7.60 | 2.70% | 3,423,589 |
| Aug 20, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 0.82% | 2,458,953 |
| Aug 19, 2025 | 7.41 | 7.46 | 7.28 | 7.34 | 7.34 | -0.94% | 2,641,992 |
| Aug 18, 2025 | 7.37 | 7.51 | 7.36 | 7.41 | 7.41 | 0.14% | 3,770,856 |
| Aug 15, 2025 | 7.20 | 7.42 | 7.15 | 7.40 | 7.40 | 3.93% | 4,667,840 |
| Aug 14, 2025 | 7.16 | 7.35 | 7.10 | 7.12 | 7.12 | -0.97% | 5,221,717 |
| Aug 13, 2025 | 7.05 | 7.28 | 6.98 | 7.19 | 7.19 | 3.01% | 6,828,436 |
| Aug 12, 2025 | 6.72 | 7.01 | 6.71 | 6.98 | 6.98 | 4.88% | 3,250,701 |
| Aug 11, 2025 | 6.74 | 6.91 | 6.61 | 6.66 | 6.66 | -1.55% | 2,932,219 |
| Aug 8, 2025 | 6.77 | 6.85 | 6.69 | 6.76 | 6.76 | -0.44% | 3,934,694 |
| Aug 7, 2025 | 6.94 | 6.95 | 6.60 | 6.79 | 6.79 | -2.02% | 4,078,587 |
| Aug 6, 2025 | 6.95 | 7.07 | 6.85 | 6.93 | 6.93 | -0.86% | 3,926,265 |
| Aug 5, 2025 | 6.82 | 7.04 | 6.74 | 6.99 | 6.99 | 2.34% | 4,595,866 |
| Aug 4, 2025 | 6.34 | 6.94 | 6.28 | 6.83 | 6.83 | 8.07% | 7,853,842 |
| Aug 1, 2025 | 5.96 | 6.35 | 5.93 | 6.32 | 6.32 | 5.51% | 5,961,673 |
| Jul 31, 2025 | 6.29 | 6.38 | 5.97 | 5.99 | 5.99 | -2.28% | 8,283,756 |
| Jul 30, 2025 | 6.14 | 6.40 | 6.09 | 6.13 | 6.13 | - | 4,113,285 |
| Jul 29, 2025 | 6.14 | 6.19 | 6.06 | 6.13 | 6.13 | 0.16% | 3,571,002 |
| Jul 28, 2025 | 6.17 | 6.24 | 6.08 | 6.12 | 6.12 | 0.99% | 4,439,773 |
| Jul 25, 2025 | 6.27 | 6.29 | 5.97 | 6.06 | 6.06 | -3.50% | 3,505,161 |
| Jul 24, 2025 | 6.36 | 6.37 | 6.22 | 6.28 | 6.28 | -0.48% | 3,082,170 |
| Jul 23, 2025 | 6.29 | 6.37 | 6.16 | 6.31 | 6.31 | 1.45% | 3,348,124 |
| Jul 22, 2025 | 6.03 | 6.23 | 6.03 | 6.22 | 6.22 | 2.81% | 3,464,763 |
| Jul 21, 2025 | 6.00 | 6.12 | 5.95 | 6.05 | 6.05 | 1.51% | 3,632,497 |
| Jul 18, 2025 | 6.35 | 6.35 | 5.92 | 5.96 | 5.96 | -5.25% | 5,161,913 |
| Jul 17, 2025 | 6.55 | 6.77 | 6.28 | 6.29 | 6.29 | 3.62% | 5,224,662 |
| Jul 16, 2025 | 5.96 | 6.09 | 5.94 | 6.07 | 6.07 | 2.71% | 3,273,097 |
| Jul 15, 2025 | 6.29 | 6.31 | 5.88 | 5.91 | 5.91 | -5.29% | 2,983,836 |
| Jul 14, 2025 | 6.08 | 6.26 | 6.05 | 6.24 | 6.24 | 2.46% | 2,328,041 |
| Jul 11, 2025 | 6.28 | 6.28 | 6.08 | 6.09 | 6.09 | -3.33% | 2,557,717 |
| Jul 10, 2025 | 6.44 | 6.44 | 6.23 | 6.30 | 6.30 | -1.87% | 4,188,297 |
| Jul 9, 2025 | 6.28 | 6.45 | 6.27 | 6.42 | 6.42 | 3.22% | 5,592,665 |
| Jul 8, 2025 | 6.05 | 6.25 | 6.04 | 6.22 | 6.22 | 2.81% | 4,186,237 |
| Jul 7, 2025 | 6.10 | 6.16 | 6.01 | 6.05 | 6.05 | -0.82% | 5,480,573 |
| Jul 3, 2025 | 6.01 | 6.15 | 5.97 | 6.10 | 6.10 | 2.52% | 3,120,129 |
| Jul 2, 2025 | 5.82 | 5.97 | 5.78 | 5.95 | 5.95 | 1.88% | 3,866,190 |
| Jul 1, 2025 | 5.70 | 5.99 | 5.66 | 5.84 | 5.84 | 1.92% | 5,184,467 |
| Jun 30, 2025 | 5.90 | 5.92 | 5.72 | 5.73 | 5.73 | -3.37% | 5,467,328 |
| Jun 27, 2025 | 5.69 | 5.95 | 5.65 | 5.93 | 5.93 | 4.22% | 9,952,134 |
| Jun 26, 2025 | 5.73 | 5.78 | 5.55 | 5.69 | 5.69 | 0.53% | 4,149,393 |
| Jun 25, 2025 | 5.70 | 5.73 | 5.51 | 5.66 | 5.66 | -0.88% | 2,700,031 |
| Jun 24, 2025 | 5.76 | 5.82 | 5.64 | 5.71 | 5.71 | - | 3,997,313 |
| Jun 23, 2025 | 5.63 | 5.79 | 5.58 | 5.71 | 5.71 | 1.24% | 5,706,517 |
| Jun 20, 2025 | 5.75 | 5.77 | 5.62 | 5.64 | 5.64 | -1.57% | 17,425,362 |