FOLD

Amicus Therapeutics Historical Data

FOLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 13.32 -0.47 -3.41% 13.82 13.82 13.30 1,487,422
Sep 22 2020 13.79 0.31 2.3% 13.47 13.825 13.00 1,551,915
Sep 21 2020 13.48 -1.12 -7.67% 14.31 14.35 13.41 2,315,386
Sep 18 2020 14.60 0.68 4.89% 14.06 14.64 13.84 4,871,125
Sep 17 2020 13.92 -0.06 -0.43% 13.73 14.025 13.65 902,598
Sep 16 2020 13.98 0.07 0.5% 13.95 14.205 13.55 1,240,152
Sep 15 2020 13.91 0.14 1.02% 13.94 14.15 13.61 1,631,248
Sep 14 2020 13.77 0.88 6.83% 13.11 13.79 13.11 2,750,365
Sep 11 2020 12.89 -0.42 -3.16% 13.47 13.92 12.775 1,765,388
Sep 10 2020 13.31 -0.64 -4.59% 13.93 14.105 13.28 3,263,887
Sep 09 2020 13.95 0.45 3.33% 13.55 13.97 13.44 1,320,184
Sep 08 2020 13.50 -0.11 -0.81% 13.37 13.83 13.1778 1,279,302
Sep 07 2020 13.61 0.00 +0.00% 13.67 13.765 12.815 0
Sep 04 2020 13.61 0.06 0.44% 13.67 13.765 12.815 1,429,404
Sep 03 2020 13.55 -0.72 -5.05% 14.28 14.28 13.53 1,732,740
Sep 02 2020 14.27 0.19 1.35% 14.11 14.33 13.88 1,310,544
Sep 01 2020 14.08 -0.52 -3.56% 14.62 14.67 13.995 1,809,014
Aug 31 2020 14.60 -0.16 -1.08% 14.86 14.95 14.58 1,729,673
Aug 28 2020 14.76 0.40 2.79% 14.49 14.775 14.34 1,306,063
Aug 27 2020 14.36 0.16 1.13% 14.26 14.53 14.10 869,252
Aug 26 2020 14.20 -0.42 -2.84% 14.56 14.68 14.15 885,305
Aug 25 2020 14.615 0.25 1.7% 14.35 14.72 14.23 1,056,981
Aug 24 2020 14.37 -0.23 -1.58% 14.70 14.70 14.10 1,281,415
Aug 21 2020 14.60 -0.06 -0.41% 14.61 14.805 14.48 926,589
Aug 20 2020 14.66 -0.14 -0.95% 14.65 14.78 14.41 1,151,096
Aug 19 2020 14.80 0.11 0.75% 14.71 15.01 14.60 1,017,414
Aug 18 2020 14.69 -0.22 -1.48% 14.94 14.94 14.42 792,454
Aug 17 2020 14.91 0.51 3.54% 14.70 15.04 14.44 1,590,099
Aug 14 2020 14.40 -0.28 -1.91% 14.58 14.645 14.19 1,042,602
Aug 13 2020 14.68 0.06 0.41% 14.63 14.85 14.00 2,863,662
Aug 12 2020 14.62 0.03 0.21% 14.44 14.80 14.30 2,357,145
Aug 11 2020 14.59 -0.64 -4.2% 15.74 15.74 14.53 1,913,386
Aug 10 2020 15.23 -0.18 -1.17% 15.03 15.63 14.52 1,432,891
Aug 07 2020 15.41 0.06 0.39% 15.35 15.76 15.18 1,735,313
Aug 06 2020 15.35 0.25 1.66% 15.19 15.445 14.90 1,343,958
Aug 05 2020 15.10 0.31 2.1% 15.05 15.14 14.75 1,269,809
Aug 04 2020 14.79 -0.14 -0.94% 14.84 14.99 14.54 912,900
Aug 03 2020 14.93 0.48 3.32% 14.53 14.98 14.37 1,749,631
Jul 31 2020 14.45 -0.23 -1.57% 14.67 14.93 14.095 1,588,785
Jul 30 2020 14.68 0.16 1.1% 14.36 14.82 14.225 1,112,567
Jul 29 2020 14.52 -0.03 -0.21% 14.59 14.92 14.31 2,064,887
Jul 28 2020 14.55 -0.66 -4.34% 15.13 15.67 14.55 2,179,936
Jul 27 2020 15.21 0.66 4.54% 14.58 15.295 14.20 2,102,344
Jul 24 2020 14.55 -0.18 -1.22% 14.51 15.29 14.34 2,116,513
Jul 23 2020 14.73 -0.01 -0.07% 14.77 15.355 14.39 1,857,986
Jul 22 2020 14.74 -0.03 -0.2% 14.75 15.01 14.36 1,940,006
Jul 21 2020 14.77 -0.41 -2.7% 15.24 15.69 14.72 1,464,670
Jul 20 2020 15.18 -0.03 -0.2% 15.16 15.44 14.75 1,338,529
Jul 17 2020 15.21 -0.15 -0.98% 15.08 15.76 14.92 1,514,955
Jul 16 2020 15.36 -0.38 -2.41% 15.58 15.71 15.05 1,425,665
Jul 15 2020 15.74 0.70 4.65% 15.39 15.82 15.10 1,612,129
Jul 14 2020 15.04 0.00 0.0% 15.00 15.3598 14.16 3,185,693
Jul 13 2020 15.04 -0.49 -3.16% 15.71 16.13 15.01 2,332,399
Jul 10 2020 15.53 -0.30 -1.9% 15.80 15.94 15.49 884,315
Jul 09 2020 15.83 0.05 0.32% 15.85 16.05 15.51 1,345,959
Jul 08 2020 15.78 -0.11 -0.69% 16.00 16.13 15.58 1,416,279
Jul 07 2020 15.89 0.29 1.86% 15.50 15.91 15.44 1,826,676
Jul 06 2020 15.60 0.05 0.32% 15.80 15.815 15.48 1,400,684
Jul 03 2020 15.55 0.00 +0.00% 15.80 15.86 15.49 0
Jul 02 2020 15.55 0.00 0.0% 15.80 15.86 15.49 1,467,186
Jul 01 2020 15.55 0.47 3.12% 15.20 15.70 14.90 2,833,851
Jun 30 2020 15.08 -0.46 -2.96% 15.33 15.39 14.91 2,139,089
Jun 29 2020 15.54 0.29 1.9% 15.42 15.70 15.10 3,331,400
Jun 26 2020 15.25 -0.44 -2.8% 15.55 15.91 15.24 2,967,833


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.