Amicus Therapeutics Inc (FOLD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.68164794007 | 10.68 | 10.68 | 10.04 | 3672599 | 10.30962714 | CS |
| 4 | 0.33 | 3.35025380711 | 9.85 | 10.95 | 9.68 | 2313322 | 10.37886379 | CS |
| 12 | -0.56 | -5.21415270019 | 10.74 | 10.98 | 9.02 | 2431770 | 10.0158063 | CS |
| 26 | -2.57 | -20.1568627451 | 12.75 | 14.03 | 9.02 | 2772635 | 11.26567222 | CS |
| 52 | -3.15 | -23.6309077269 | 13.33 | 14.57 | 9.02 | 2718467 | 11.73246661 | CS |
| 156 | 1.34 | 15.1583710407 | 8.84 | 14.57 | 5.91 | 2705286 | 10.96260835 | CS |
| 260 | -2.42 | -19.2063492063 | 12.6 | 25.39 | 5.91 | 2726398 | 11.49087814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 10.09 | 0.29 | 2.96 | 9.84 | 10.135 | 9.81 | 5610420 |
| 1718922900 | 9.8 | 0.03 | 0.31 | 9.67 | 9.965 | 9.555 | 2274907 |
| 1718750100 | 9.77 | -0.27 | -2.69 | 10.07 | 10.07 | 9.76 | 1572452 |
| 1718663700 | 10.04 | -0.1 | -0.99 | 10 | 10.06 | 9.83 | 2328917 |
| 1718404500 | 10.14 | -0.51 | -4.74 | 10.53 | 10.57 | 10.13 | 1671917 |
| 1718318100 | 10.645 | 0 | 0.05 | 10.59 | 10.87 | 10.59 | 1870527 |
| 1718231700 | 10.64 | 0.24 | 2.31 | 10.8 | 10.98 | 10.5336 | 2909156 |
| 1718145300 | 10.4 | 0.33 | 3.28 | 9.97 | 10.44 | 9.94 | 2439513 |
| 1718058900 | 10.07 | 0.02 | 0.20 | 9.92 | 10.07 | 9.7899999 | 1607209 |
| 1717799700 | 10.05 | -0.22 | -2.14 | 10.035 | 10.175 | 10.02 | 1280394 |
| 1717713300 | 10.27 | -0.21 | -2.00 | 10.4 | 10.495 | 10.235 | 1206004 |
| 1717626900 | 10.48 | 0.36 | 3.56 | 10.23 | 10.52 | 10.11 | 1545632 |
| 1717540500 | 10.12 | 0.09 | 0.90 | 10.01 | 10.3269 | 9.91 | 1985089 |
| 1717454100 | 10.03 | 0.23 | 2.35 | 9.98 | 10.32 | 9.85 | 2673388 |
| 1717194900 | 9.8 | -0.08 | -0.81 | 9.93 | 9.97 | 9.775 | 2904632 |
| 1717108500 | 9.88 | 0.52 | 5.56 | 9.64 | 10 | 9.55 | 2203701 |
| 1717022100 | 9.36 | -0.22 | -2.30 | 9.41 | 9.48 | 9.28 | 1644807 |
| 1716935700 | 9.58 | -0.08 | -0.83 | 9.74 | 9.755 | 9.38 | 1754614 |
| 1716590100 | 9.66 | 0.19 | 2.01 | 9.45 | 9.69 | 9.42 | 3165807 |
| 1716503700 | 9.47 | -0.25 | -2.57 | 9.73 | 9.73 | 9.38 | 2756074 |
| 1716417300 | 9.72 | -0.19 | -1.92 | 9.85 | 9.98 | 9.61 | 2160926 |
| 1716330900 | 9.91 | 0.16 | 1.64 | 9.69 | 10.06 | 9.69 | 2201848 |
| 1716244500 | 9.75 | 0.18 | 1.88 | 9.59 | 9.76 | 9.53 | 1984874 |
| 1715985300 | 9.57 | 0.07 | 0.74 | 9.49 | 9.59 | 9.34 | 2151178 |
| 1715898900 | 9.5 | -0.16 | -1.66 | 9.61 | 9.63 | 9.28 | 2513594 |
| 1715812500 | 9.66 | 0.33 | 3.54 | 9.5399999 | 9.795 | 9.465 | 2741760 |
| 1715726100 | 9.33 | 0.29 | 3.21 | 9.49 | 9.63 | 9.125 | 3135739 |
| 1715639700 | 9.0399999 | -0.19 | -2.06 | 9.33 | 9.45 | 9.02 | 2762229 |
| 1715380500 | 9.23 | -0.25 | -2.64 | 9.5 | 9.56 | 9.13 | 3519444 |
| 1715294100 | 9.48 | -0.66 | -6.51 | 9.97 | 10 | 9.24 | 6928569 |
| 1715207700 | 10.14 | -0.28 | -2.69 | 10.26 | 10.38 | 10.105 | 2242432 |
| 1715121300 | 10.42 | 0.08 | 0.77 | 10.4 | 10.57 | 10.26 | 2876127 |
| 1715034900 | 10.34 | -0.06 | -0.58 | 10.39 | 10.46 | 10.29 | 1084138 |
| 1714775700 | 10.4 | -0.02 | -0.19 | 10.74 | 10.79 | 10.36 | 1360322 |
| 1714689300 | 10.42 | -0.01 | -0.10 | 10.51 | 10.61 | 10.365 | 2576847 |
| 1714602900 | 10.43 | 0.44 | 4.40 | 10.09 | 10.6 | 9.975 | 3980290 |
| 1714516500 | 9.99 | -0.26 | -2.54 | 10.17 | 10.23 | 9.96 | 2346808 |
| 1714430100 | 10.25 | -0.03 | -0.29 | 10.38 | 10.515 | 10.24 | 1955745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
