Amicus Therapeutics Historical Data - FOLD

FOLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 10.41 0.38 3.79% 10.25 10.48 10.03 3,326,382
Apr 08 2020 10.03 -0.07 -0.69% 10.30 10.30 9.7928 2,529,743
Apr 07 2020 10.10 0.26 2.64% 10.12 10.64 9.84 4,351,512
Apr 06 2020 9.84 0.51 5.47% 9.82 9.90 9.33 2,218,337
Apr 03 2020 9.33 -0.28 -2.91% 9.49 9.685 9.15 1,703,033
Apr 02 2020 9.61 0.75 8.47% 8.73 9.62 8.73 2,184,680
Apr 01 2020 8.86 -0.38 -4.11% 8.93 9.60 8.63 3,485,927
Mar 31 2020 9.24 -0.47 -4.84% 9.61 9.74 9.05 2,369,521
Mar 30 2020 9.71 0.77 8.61% 9.07 9.91 8.94 3,485,603
Mar 27 2020 8.94 -0.50 -5.3% 9.14 9.41 8.725 3,102,498
Mar 26 2020 9.44 -0.45 -4.55% 9.90 10.84 9.17 3,235,922
Mar 25 2020 9.89 0.50 5.32% 9.34 10.20 9.04 3,503,286
Mar 24 2020 9.39 0.69 7.93% 9.05 9.60 9.00 2,953,406
Mar 23 2020 8.70 0.13 1.52% 8.74 9.18 8.2701 2,800,621
Mar 20 2020 8.57 0.12 1.42% 8.44 9.21 8.40 4,066,951
Mar 19 2020 8.45 0.17 2.05% 8.19 8.56 7.88 4,850,563
Mar 18 2020 8.28 -0.21 -2.47% 7.82 8.79 7.50 8,132,371
Mar 17 2020 8.49 1.51 21.55% 6.91 8.58 6.67 6,723,850
Mar 16 2020 6.985 -1.29 -15.54% 6.25 7.43 6.25 5,581,109
Mar 13 2020 8.27 1.64 24.74% 7.26 8.27 6.52 5,820,750
Mar 12 2020 6.63 -1.42 -17.64% 7.50 8.00 6.45 4,391,859
Mar 11 2020 8.05 -0.91 -10.16% 8.75 9.07 8.00 3,160,448
Mar 10 2020 8.96 0.60 7.18% 8.72 8.96 8.11 2,898,674
Mar 09 2020 8.36 -1.13 -11.91% 8.91 9.05 8.35 3,202,826
Mar 06 2020 9.49 -0.40 -4.04% 9.47 9.80 9.30 2,213,440
Mar 05 2020 9.89 0.21 2.17% 9.53 10.075 9.25 3,378,145
Mar 04 2020 9.68 0.54 5.91% 9.36 9.72 9.18 2,706,801
Mar 03 2020 9.14 -0.18 -1.93% 9.25 9.66 9.045 2,839,814
Mar 02 2020 9.32 -0.23 -2.36% 9.50 10.10 8.75 5,134,201
Feb 28 2020 9.545 0.21 2.25% 8.92 9.56 8.88 4,793,033
Feb 27 2020 9.335 -0.52 -5.23% 9.56 9.865 9.14 3,900,706
Feb 26 2020 9.85 0.04 0.41% 9.95 10.2575 9.82 1,747,678
Feb 25 2020 9.81 -0.59 -5.67% 10.45 10.63 9.73 3,157,451
Feb 24 2020 10.40 -0.38 -3.53% 10.34 10.50 10.10 3,858,720
Feb 21 2020 10.78 -0.05 -0.46% 10.81 10.82 10.60 2,193,464
Feb 20 2020 10.83 0.02 0.19% 10.79 10.89 10.52 1,971,785
Feb 19 2020 10.81 0.00 0.0% 10.90 10.91 10.63 1,886,107
Feb 18 2020 10.81 -0.17 -1.55% 10.93 10.95 10.73 1,837,728
Feb 17 2020 10.98 0.00 +0.00% 10.95 11.025 10.64 0
Feb 14 2020 10.98 0.01 0.09% 10.95 11.025 10.64 2,116,757
Feb 13 2020 10.97 -0.19 -1.7% 11.16 11.29 10.95 1,612,840
Feb 12 2020 11.16 0.44 4.1% 10.86 11.20 10.70 2,664,147
Feb 11 2020 10.72 0.26 2.49% 10.68 10.8205 10.44 4,021,048
Feb 10 2020 10.46 0.20 1.95% 10.25 10.56 10.25 1,911,151
Feb 07 2020 10.26 -0.45 -4.2% 10.51 10.69 10.24 2,605,175
Feb 06 2020 10.71 0.20 1.85% 10.61 10.73 10.39 2,539,343
Feb 05 2020 10.515 0.65 6.53% 10.01 10.63 10.01 4,259,381
Feb 04 2020 9.87 0.93 10.4% 9.24 9.895 8.94 3,474,070
Feb 03 2020 8.94 0.10 1.13% 8.87 8.995 8.81 2,052,538
Jan 31 2020 8.84 -0.24 -2.64% 9.06 9.20 8.7299 2,295,587
Jan 30 2020 9.08 -0.12 -1.3% 9.10 9.20 8.90 1,928,917
Jan 29 2020 9.20 0.20 2.22% 8.97 9.29 8.91 2,137,542
Jan 28 2020 9.00 0.13 1.41% 8.95 9.1179 8.82 1,964,516
Jan 27 2020 8.875 -0.07 -0.73% 8.72 9.01 8.50 1,393,469
Jan 24 2020 8.94 -0.33 -3.56% 9.32 9.50 8.78 2,165,849
Jan 23 2020 9.27 -0.42 -4.33% 9.65 9.65 9.27 1,836,077
Jan 22 2020 9.69 -0.10 -0.97% 9.86 9.89 9.66 1,257,385
Jan 21 2020 9.785 -0.63 -6.0% 10.33 10.50 9.76 1,544,670
Jan 20 2020 10.41 0.00 +0.00% 10.65 10.82 10.335 0
Jan 17 2020 10.41 -0.15 -1.42% 10.65 10.82 10.335 1,761,281
Jan 16 2020 10.56 0.17 1.64% 10.50 10.65 10.385 2,797,134
Jan 15 2020 10.39 0.52 5.27% 9.90 10.54 9.8507 4,454,333
Jan 14 2020 9.87 0.94 10.59% 8.88 9.895 8.76 5,210,986
Jan 13 2020 8.925 -0.54 -5.66% 9.50 9.55 8.87 4,522,960


Your Recent History
NASDAQ
FOLD
Amicus The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.