ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FOLD Amicus Therapeutics Inc

11.78
-0.08 (-0.67%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FOLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 11.78 -0.08 -0.67% 11.87 11.93 11.485 2,475,945
Mar 27 2024 11.86 0.43 3.76% 11.51 11.87 11.325 2,526,969
Mar 26 2024 11.43 -0.11 -0.95% 11.54 11.74 11.32 1,946,156
Mar 25 2024 11.54 0.01 0.09% 11.55 11.6865 11.44 1,342,915
Mar 22 2024 11.53 -0.16 -1.37% 11.72 11.76 11.445 1,750,589
Mar 21 2024 11.69 -0.31 -2.58% 12.08 12.24 11.66 2,189,291
Mar 20 2024 12.00 0.16 1.35% 11.78 12.01 11.62 3,008,796
Mar 19 2024 11.84 0.26 2.25% 11.58 11.935 11.51 5,683,188
Mar 18 2024 11.58 0.10 0.87% 11.47 11.84 11.38 2,330,195
Mar 15 2024 11.48 -0.06 -0.52% 11.49 11.72 11.365 5,488,378
Mar 14 2024 11.54 -0.27 -2.29% 11.71 11.79 11.42 4,508,897
Mar 13 2024 11.81 0.02 0.17% 11.79 11.91 11.66 6,375,626
Mar 12 2024 11.79 -0.34 -2.80% 12.20 12.20 11.705 3,779,037
Mar 11 2024 12.13 -0.17 -1.38% 12.32 12.44 12.00 1,657,961
Mar 08 2024 12.30 0.01 0.08% 12.50 12.61 12.145 4,714,409
Mar 07 2024 12.29 -0.31 -2.46% 12.66 12.76 12.26 5,597,635
Mar 06 2024 12.60 -0.75 -5.62% 13.45 13.49 12.365 3,752,691
Mar 05 2024 13.35 -0.11 -0.82% 13.40 13.53 13.185 2,072,621
Mar 04 2024 13.46 0.17 1.28% 13.29 13.49 12.99 1,781,425
Mar 01 2024 13.29 0.47 3.67% 12.95 13.595 12.95 2,764,145
Feb 29 2024 12.82 -0.13 -1.00% 13.15 13.18 12.515 3,997,244
Feb 28 2024 12.95 -0.90 -6.50% 13.49 13.80 12.52 4,695,476
Feb 27 2024 13.85 0.07 0.51% 13.92 14.02 13.76 5,004,565
Feb 26 2024 13.78 0.25 1.85% 13.55 13.89 13.53 2,691,811
Feb 23 2024 13.53 0.13 0.97% 13.48 13.635 13.41 7,667,269
Feb 22 2024 13.40 -0.16 -1.18% 13.50 13.57 13.335 2,659,839
Feb 21 2024 13.56 -0.14 -1.02% 13.53 13.71 13.39 2,021,124
Feb 20 2024 13.70 -0.06 -0.44% 13.60 13.84 13.49 3,005,250
Feb 16 2024 13.76 -0.24 -1.71% 13.89 13.94 13.63 4,403,260
Feb 15 2024 14.00 0.82 6.22% 13.27 14.03 13.27 3,349,253
Feb 14 2024 13.18 0.38 2.97% 12.91 13.31 12.78 2,436,488
Feb 13 2024 12.80 -0.97 -7.04% 13.31 13.31 12.69 3,725,456
Feb 12 2024 13.77 0.22 1.62% 13.60 13.78 13.38 2,565,137
Feb 09 2024 13.55 0.22 1.65% 13.48 13.605 13.34 2,830,428
Feb 08 2024 13.33 0.33 2.54% 13.11 13.35 12.99 1,600,464
Feb 07 2024 13.00 0.02 0.15% 12.97 13.03 12.66 2,852,601
Feb 06 2024 12.98 0.28 2.20% 12.61 13.00 12.48 1,994,684
Feb 05 2024 12.70 0.26 2.09% 12.25 12.7499 12.20 2,189,384
Feb 02 2024 12.44 -0.23 -1.82% 12.43 12.51 11.99 2,415,577
Feb 01 2024 12.67 0.24 1.93% 12.52 12.745 12.40 3,164,184
Jan 31 2024 12.43 -0.22 -1.74% 12.65 12.92 12.405 3,204,149
Jan 30 2024 12.65 -0.32 -2.47% 12.90 12.90 12.405 2,888,108
Jan 29 2024 12.97 0.63 5.11% 12.33 13.00 12.15 2,477,043
Jan 26 2024 12.34 -0.30 -2.37% 12.75 12.8599 12.34 2,235,276
Jan 25 2024 12.64 0.07 0.56% 12.73 12.84 12.49 2,408,962
Jan 24 2024 12.57 0.11 0.88% 12.57 12.70 12.46 2,084,484
Jan 23 2024 12.46 0.03 0.24% 12.59 12.71 12.285 4,260,089
Jan 22 2024 12.43 0.40 3.33% 12.19 12.57 12.10 3,918,845
Jan 19 2024 12.03 -0.39 -3.14% 12.44 12.44 11.97 2,515,543
Jan 18 2024 12.42 -0.42 -3.27% 12.83 12.87 12.38 3,060,091
Jan 17 2024 12.84 0.12 0.94% 12.65 12.90 12.49 2,769,204
Jan 16 2024 12.72 -0.46 -3.49% 13.07 13.12 12.66 3,375,059
Jan 12 2024 13.18 -0.17 -1.27% 13.50 13.70 13.18 2,166,508
Jan 11 2024 13.35 -0.22 -1.62% 13.48 13.48 13.19 2,191,944
Jan 10 2024 13.57 -0.08 -0.59% 13.64 13.995 13.475 2,789,740
Jan 09 2024 13.65 -0.41 -2.92% 13.82 14.08 13.64 2,885,930
Jan 08 2024 14.06 0.54 3.99% 13.48 14.09 13.33 3,716,402
Jan 05 2024 13.52 0.08 0.60% 13.32 13.68 13.315 1,863,178
Jan 04 2024 13.44 -0.09 -0.67% 13.60 13.61 13.15 3,022,420
Jan 03 2024 13.53 -0.71 -4.99% 13.97 14.12 13.455 3,615,125
Jan 02 2024 14.24 0.05 0.35% 14.05 14.53 13.85 4,209,637

Your Recent History

Delayed Upgrade Clock