Amicus Therapeutics Inc (FOLD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -1.45502645503 | 11.34 | 11.415 | 10.77 | 3228614 | 11.12328165 | CS |
| 4 | -0.545 | -4.65017064846 | 11.72 | 11.985 | 10.77 | 2094681 | 11.31849467 | CS |
| 12 | 1.325 | 13.4517766497 | 9.85 | 12.19 | 9.355 | 2542366 | 10.86411589 | CS |
| 26 | -0.375 | -3.24675324675 | 11.55 | 12.19 | 9.02 | 2549155 | 10.57824617 | CS |
| 52 | -1.035 | -8.47665847666 | 12.21 | 14.57 | 9.02 | 2798242 | 11.45443194 | CS |
| 156 | 0.345 | 3.18559556787 | 10.83 | 14.57 | 5.91 | 2740898 | 10.98473495 | CS |
| 260 | 1.735 | 18.3792372881 | 9.44 | 25.39 | 5.91 | 2737275 | 11.50434924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 11.29 | 0.29 | 2.64 | 11.03 | 11.335 | 10.77 | 6066070 |
| 1726785300 | 11 | 0.09 | 0.82 | 11.01 | 11.15 | 10.975 | 2429428 |
| 1726698900 | 10.91 | -0.29 | -2.59 | 11.16 | 11.26 | 10.89 | 3569477 |
| 1726612500 | 11.2 | 0.14 | 1.27 | 11.14 | 11.365 | 11.13 | 2201815 |
| 1726526100 | 11.06 | -0.24 | -2.12 | 11.34 | 11.34 | 11.015 | 1798584 |
| 1726266900 | 11.3 | 0.02 | 0.18 | 11.348 | 11.42 | 11.21 | 1386589 |
| 1726180500 | 11.28 | 0.01 | 0.09 | 11.33 | 11.33 | 11.095 | 1347690 |
| 1726094100 | 11.27 | 0.02 | 0.18 | 11.17 | 11.32 | 11.15 | 949771 |
| 1726007700 | 11.25 | -0.26 | -2.26 | 11.5 | 11.51 | 11.25 | 1092274 |
| 1725921300 | 11.51 | -0.14 | -1.20 | 11.65 | 11.7 | 11.44 | 1858245 |
| 1725662100 | 11.65 | -0.04 | -0.34 | 11.88 | 11.89 | 11.445 | 1630755 |
| 1725575700 | 11.69 | 0.17 | 1.48 | 11.41 | 11.74 | 11.28 | 1447029 |
| 1725489300 | 11.52 | -0.11 | -0.95 | 11.51 | 11.6 | 11.32 | 1199304 |
| 1725402900 | 11.63 | 0.02 | 0.17 | 11.68 | 11.985 | 11.59 | 1857687 |
| 1725057300 | 11.61 | 0.31 | 2.74 | 11.38 | 11.65 | 11.31 | 2947165 |
| 1724970900 | 11.3 | 0.09 | 0.80 | 11.26 | 11.385 | 11.17 | 2715786 |
| 1724884500 | 11.21 | -0.23 | -2.01 | 11.32 | 11.415 | 11.14 | 2598796 |
| 1724798100 | 11.44 | -0.21 | -1.80 | 11.5 | 11.62 | 11.29 | 1343146 |
| 1724711700 | 11.65 | -0.11 | -0.94 | 11.72 | 11.885 | 11.62 | 1095228 |
| 1724452500 | 11.76 | 0.06 | 0.51 | 11.84 | 11.9 | 11.69 | 2128632 |
| 1724366100 | 11.7 | -0.39 | -3.23 | 12.06 | 12.115 | 11.61 | 2288604 |
| 1724279700 | 12.09 | 0.17 | 1.43 | 11.96 | 12.19 | 11.935 | 2357731 |
| 1724193300 | 11.92 | 0.03 | 0.25 | 11.82 | 12.04 | 11.73 | 2771364 |
| 1724106900 | 11.89 | 0.42 | 3.66 | 11.43 | 11.95 | 11.43 | 2685398 |
| 1723847700 | 11.47 | 0.02 | 0.17 | 11.35 | 11.47 | 11.245 | 2595965 |
| 1723761300 | 11.45 | -0.05 | -0.43 | 11.74 | 11.74 | 11.34 | 2324407 |
| 1723674900 | 11.5 | -0.22 | -1.88 | 11.73 | 11.73 | 11.445 | 2395369 |
| 1723588500 | 11.72 | 0.14 | 1.21 | 11.49 | 11.81 | 11.48 | 3919059 |
| 1723502100 | 11.58 | 0.1 | 0.87 | 11.43 | 11.645 | 11.33 | 3246027 |
| 1723242900 | 11.48 | 0.16 | 1.41 | 11.39 | 11.618 | 11.28 | 3589685 |
| 1723156500 | 11.32 | 1.32 | 13.20 | 11 | 11.35 | 10.28 | 5078830 |
| 1723070100 | 10 | 0.06 | 0.60 | 10.04 | 10.195 | 9.93 | 4145974 |
| 1722983700 | 9.94 | 0.39 | 4.08 | 9.58 | 10.07 | 9.41 | 3955329 |
| 1722897300 | 9.55 | -0.53 | -5.26 | 9.59 | 9.735 | 9.355 | 3514446 |
| 1722638100 | 10.08 | -0.12 | -1.18 | 9.91 | 10.095 | 9.765 | 2525708 |
| 1722551700 | 10.2 | -0.11 | -1.07 | 10.34 | 10.43 | 10.08 | 2435777 |
| 1722465300 | 10.31 | 0.23 | 2.28 | 10.05 | 10.64 | 9.89 | 4077398 |
| 1722378900 | 10.08 | -0.03 | -0.30 | 10.11 | 10.175 | 9.97 | 2301177 |
| 1722292500 | 10.11 | -0.07 | -0.69 | 10.19 | 10.265 | 9.99 | 3829157 |
| 1722033300 | 10.18 | -0.08 | -0.78 | 10.41 | 10.44 | 10.085 | 3643683 |
| 1721946900 | 10.26 | -0.09 | -0.87 | 10.42 | 10.53 | 10.22 | 3896345 |
| 1721860500 | 10.35 | 0.04 | 0.39 | 10.16 | 10.555 | 10.04 | 3442459 |
| 1721774100 | 10.31 | 0.04 | 0.34 | 10.24 | 10.55 | 10.23 | 5689801 |
| 1721687700 | 10.275 | -0.11 | -1.01 | 10.42 | 10.615 | 10.2113 | 2318746 |
| 1721428500 | 10.38 | -0.27 | -2.54 | 10.58 | 10.655 | 10.37 | 2029383 |
| 1721342100 | 10.65 | 0.05 | 0.47 | 10.66 | 10.755 | 10.45 | 3353258 |
| 1721255700 | 10.6 | -0.24 | -2.21 | 10.74 | 10.93 | 10.575 | 3220826 |
| 1721169300 | 10.84 | 0.21 | 1.98 | 10.79 | 10.95 | 10.7 | 2574342 |
| 1721082900 | 10.63 | 0.22 | 2.11 | 10.44 | 10.7 | 10.32 | 2897254 |
| 1720823700 | 10.41 | -0.08 | -0.76 | 10.56 | 10.62 | 10.34 | 1790685 |
| 1720737300 | 10.49 | 0.16 | 1.55 | 10.56 | 10.7151 | 10.45 | 1726121 |
| 1720650900 | 10.33 | 0.02 | 0.19 | 10.35 | 10.46 | 10.2 | 960142 |
| 1720564500 | 10.31 | 0.14 | 1.38 | 10.14 | 10.375 | 10.06 | 1166764 |
| 1720478100 | 10.17 | 0.15 | 1.50 | 10.14 | 10.23 | 9.98 | 1473938 |
| 1720218900 | 10.02 | 0.21 | 2.14 | 9.78 | 10.03 | 9.7 | 940134 |
| 1720040640 | 9.81 | -0.04 | -0.41 | 9.95 | 9.99 | 9.81 | 511076 |
| 1719959700 | 9.85 | 0.05 | 0.51 | 9.76 | 9.8699999 | 9.68 | 1114888 |
| 1719873300 | 9.8 | -0.12 | -1.21 | 9.85 | 10.03 | 9.765 | 1496706 |
| 1719614100 | 9.92 | 0.01 | 0.10 | 9.91 | 10.05 | 9.75 | 5487532 |
| 1719527700 | 9.91 | 0.21 | 2.16 | 9.7 | 9.97 | 9.64 | 1835026 |
| 1719441300 | 9.7 | -0.17 | -1.72 | 9.82 | 9.88 | 9.585 | 2197842 |
| 1719354900 | 9.8699999 | -0.13 | -1.30 | 9.93 | 10.02 | 9.81 | 1573151 |
| 1719268500 | 10 | -0.09 | -0.89 | 10.16 | 10.38 | 9.98 | 5785438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
