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 | 0.15 | 1.55763239875 | 9.63 | 9.95 | 9.41 | 1578515 | 9.67908944 | CS |
| 4 | 0.44 | 4.71092077088 | 9.34 | 9.95 | 8.785 | 2109359 | 9.43737271 | CS |
| 12 | -0.6 | -5.78034682081 | 10.38 | 10.43 | 8.785 | 2268548 | 9.64056045 | CS |
| 26 | 0.2 | 2.08768267223 | 9.58 | 12.61 | 8.785 | 2405492 | 10.57131042 | CS |
| 52 | -2.83 | -22.4425059477 | 12.61 | 14.03 | 8.785 | 2609501 | 10.85722213 | CS |
| 156 | 0.77 | 8.54605993341 | 9.01 | 14.57 | 5.91 | 2703986 | 10.94758915 | CS |
| 260 | -0.83 | -7.82280867107 | 10.61 | 25.39 | 5.91 | 2682498 | 11.65505332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 9.78 | 0.02 | 0.20 | 9.8 | 9.95 | 9.6649999 | 1843664 |
| 1738712100 | 9.76 | 0.12 | 1.24 | 9.6199999 | 9.85 | 9.61 | 1310567 |
| 1738625700 | 9.64 | 0.06 | 0.63 | 9.44 | 9.68 | 9.39 | 1503825 |
| 1738366500 | 9.58 | -0.06 | -0.62 | 9.63 | 9.73 | 9.555 | 1734565 |
| 1738280100 | 9.64 | 0.05 | 0.52 | 9.63 | 9.8 | 9.53 | 1625971 |
| 1738193700 | 9.59 | -0.07 | -0.72 | 9.6 | 9.72 | 9.465 | 1683979 |
| 1738107300 | 9.66 | -0.02 | -0.21 | 9.66 | 9.81 | 9.6 | 1963572 |
| 1738020900 | 9.68 | 0.07 | 0.73 | 9.61 | 9.83 | 9.61 | 1814979 |
| 1737761700 | 9.61 | 0.07 | 0.73 | 9.6 | 9.74 | 9.43 | 1886258 |
| 1737675300 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737588900 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.61 | 9.49 | 1559052 |
| 1737502500 | 9.51 | 0.1 | 1.06 | 9.5 | 9.63 | 9.395 | 1774157 |
| 1737156900 | 9.41 | 0.05 | 0.53 | 9.46 | 9.46 | 9.21 | 1610164 |
| 1737070500 | 9.36 | 0.09 | 0.97 | 9.26 | 9.465 | 9.19 | 2265083 |
| 1736984100 | 9.27 | 0.06 | 0.65 | 9.35 | 9.41 | 9.115 | 2504613 |
| 1736897700 | 9.21 | -0.02 | -0.22 | 9.2 | 9.39 | 9.1 | 4134103 |
| 1736811300 | 9.23 | 0.21 | 2.33 | 9.44 | 9.44 | 8.785 | 3587088 |
| 1736552100 | 9.02 | -0.44 | -4.65 | 9.34 | 9.34 | 8.845 | 3244248 |
| 1736379300 | 9.46 | 0.1 | 1.07 | 9.3699999 | 9.5399999 | 9.15 | 2820828 |
| 1736292900 | 9.36 | 0.06 | 0.65 | 9.33 | 9.5399999 | 9.2899999 | 1600118 |
| 1736206500 | 9.3 | -0.11 | -1.17 | 9.41 | 9.49 | 9.28 | 1634962 |
| 1735947300 | 9.41 | 0.1 | 1.07 | 9.32 | 9.52 | 9.27 | 1692753 |
| 1735860900 | 9.31 | -0.11 | -1.17 | 9.48 | 9.57 | 9.2899999 | 2349868 |
| 1735688100 | 9.42 | 0.01 | 0.11 | 9.45 | 9.49 | 9.345 | 1363978 |
| 1735601700 | 9.41 | -0.22 | -2.28 | 9.57 | 9.57 | 9.325 | 1224902 |
| 1735342500 | 9.63 | -0.14 | -1.43 | 9.69 | 9.7899999 | 9.55 | 1651179 |
| 1735256100 | 9.77 | -0.01 | -0.10 | 9.73 | 9.835 | 9.65 | 1130720 |
| 1735077840 | 9.78 | -0.06 | -0.61 | 9.81 | 9.86 | 9.6199999 | 921056 |
| 1734996900 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.6649999 | 1464014 |
| 1734737700 | 9.8 | 0.07 | 0.72 | 9.68 | 9.88 | 9.6 | 4077524 |
| 1734651300 | 9.73 | 0.16 | 1.67 | 9.58 | 9.8699999 | 9.44 | 2615935 |
| 1734564900 | 9.57 | -0.32 | -3.24 | 9.8699999 | 9.93 | 9.4149999 | 2616147 |
| 1734478500 | 9.89 | -0.01 | -0.10 | 9.86 | 9.97 | 9.72 | 1946241 |
| 1734392100 | 9.9 | 0.54 | 5.77 | 9.3699999 | 9.99 | 9.275 | 3495587 |
| 1734132900 | 9.36 | -0.79 | -7.78 | 9.85 | 9.91 | 9.295 | 4100547 |
| 1734046500 | 10.15 | -0.01 | -0.10 | 10.06 | 10.2 | 10.015 | 2152968 |
| 1733960100 | 10.16 | 0.03 | 0.30 | 10.14 | 10.355 | 10.09 | 1937488 |
| 1733873700 | 10.13 | 0.3 | 3.05 | 9.8699999 | 10.2 | 9.82 | 3000240 |
| 1733787300 | 9.83 | 0.1 | 1.03 | 9.76 | 10 | 9.74 | 7813575 |
| 1733528100 | 9.73 | -0.03 | -0.31 | 9.82 | 9.97 | 9.57 | 6562299 |
| 1733441700 | 9.76 | -0.1 | -1.01 | 9.8 | 9.885 | 9.72 | 1730877 |
| 1733355300 | 9.86 | 0.07 | 0.72 | 9.8 | 9.985 | 9.75 | 1685165 |
| 1733268900 | 9.7899999 | -0.17 | -1.71 | 9.9 | 9.985 | 9.72 | 2068442 |
| 1733182500 | 9.96 | -0.02 | -0.20 | 9.96 | 10.15 | 9.92 | 1997452 |
| 1732917840 | 9.98 | 0.02 | 0.20 | 9.96 | 10.03 | 9.93 | 818677 |
| 1732750500 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10.065 | 9.81 | 1193232 |
| 1732664100 | 9.8699999 | 0.15 | 1.54 | 9.7 | 9.93 | 9.67 | 1537440 |
| 1732577700 | 9.72 | 0.06 | 0.62 | 9.68 | 9.955 | 9.635 | 2572759 |
| 1732318500 | 9.66 | 0.16 | 1.68 | 9.51 | 9.78 | 9.46 | 1925213 |
| 1732232100 | 9.5 | -0.09 | -0.94 | 9.6199999 | 9.64 | 9.39 | 1610653 |
| 1732145700 | 9.59 | 0.07 | 0.74 | 9.49 | 9.68 | 9.38 | 1961653 |
| 1732059300 | 9.52 | -0.14 | -1.45 | 9.3699999 | 9.56 | 9.3699999 | 2825631 |
| 1731972900 | 9.66 | -0.02 | -0.21 | 9.93 | 10.04 | 9.6 | 2325383 |
| 1731713700 | 9.68 | -0.41 | -4.06 | 10.13 | 10.13 | 9.635 | 2649983 |
| 1731627300 | 10.09 | -0.28 | -2.70 | 10.38 | 10.43 | 10.06 | 2780159 |
| 1731540900 | 10.37 | -0.12 | -1.14 | 10.57 | 10.66 | 10.3 | 2647196 |
| 1731454500 | 10.49 | -0.2 | -1.87 | 10.69 | 10.83 | 10.425 | 2683595 |
| 1731368100 | 10.69 | -0.3 | -2.73 | 11.09 | 11.14 | 10.655 | 2354990 |
| 1731108900 | 10.99 | 0.01 | 0.09 | 11 | 11.36 | 10.94 | 2093182 |
| 1731022500 | 10.98 | -0.26 | -2.31 | 11.24 | 11.25 | 10.725 | 4591362 |
| 1730936100 | 11.24 | -0.5 | -4.26 | 12.53 | 12.56 | 10.92 | 6207863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
