Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
6.93
-0.06 (-0.86%)
At close: Aug 6, 2025, 4:00 PM
7.06
+0.13 (1.88%)
After-hours: Aug 6, 2025, 5:32 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.94 | 7.07 | 6.85 | 6.94 | - | -0.79% | 3,913,147 |
| 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 |
| Jun 18, 2025 | 5.78 | 5.88 | 5.72 | 5.73 | 5.73 | -1.21% | 5,415,440 |
| Jun 17, 2025 | 5.99 | 5.99 | 5.78 | 5.80 | 5.80 | -4.13% | 6,174,552 |
| Jun 16, 2025 | 6.07 | 6.15 | 5.89 | 6.05 | 6.05 | 0.33% | 6,885,169 |
| Jun 13, 2025 | 6.05 | 6.22 | 6.01 | 6.03 | 6.03 | -2.27% | 4,224,896 |
| Jun 12, 2025 | 6.13 | 6.19 | 6.00 | 6.17 | 6.17 | 0.49% | 3,856,610 |
| Jun 11, 2025 | 6.17 | 6.23 | 6.09 | 6.14 | 6.14 | 0.49% | 4,799,315 |
| Jun 10, 2025 | 6.09 | 6.22 | 6.05 | 6.11 | 6.11 | 1.33% | 3,446,759 |
| Jun 9, 2025 | 6.19 | 6.20 | 6.02 | 6.03 | 6.03 | -2.11% | 4,597,825 |
| Jun 6, 2025 | 6.03 | 6.19 | 6.00 | 6.16 | 6.16 | 3.36% | 5,145,581 |
| Jun 5, 2025 | 6.10 | 6.12 | 5.90 | 5.96 | 5.96 | -2.30% | 3,732,477 |
| Jun 4, 2025 | 6.24 | 6.32 | 6.09 | 6.10 | 6.10 | -2.56% | 4,522,470 |
| Jun 3, 2025 | 6.15 | 6.36 | 6.11 | 6.26 | 6.26 | 1.62% | 5,044,090 |
| Jun 2, 2025 | 6.09 | 6.20 | 6.06 | 6.16 | 6.16 | 1.48% | 3,874,184 |
| May 30, 2025 | 6.18 | 6.20 | 6.03 | 6.07 | 6.07 | -2.25% | 3,291,139 |
| May 29, 2025 | 6.13 | 6.37 | 6.05 | 6.21 | 6.21 | 1.80% | 7,003,579 |
| May 28, 2025 | 6.27 | 6.33 | 6.10 | 6.10 | 6.10 | -2.24% | 5,503,660 |
| May 27, 2025 | 6.32 | 6.38 | 6.18 | 6.24 | 6.24 | 0.32% | 4,436,665 |