FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Amicus Therapeutics Stock Price (Quote) NASDAQ:FOLD

$9.29 ( -0.43% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $8.60 $9.96 Friday, 30th Jul 2021 FOLD stock ended at $9.29. This is 0.43% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.77% from a day low at $9.20 to a day high of $9.45.
90 days $8.60 $10.84
52 weeks $8.60 $25.39

Historical Amicus Therapeutics prices

Date Open High Low Close Volume
2016-03-22 $7.75 $8.33 $7.75 $8.30 2 821 500
2016-03-21 $7.82 $8.39 $7.64 $7.73 2 568 800
2016-03-18 $7.33 $8.14 $7.00 $7.86 6 829 100
2016-03-17 $7.20 $7.49 $6.90 $7.27 2 601 300
2016-03-16 $7.46 $7.71 $6.80 $7.21 2 056 900
2016-03-15 $7.85 $7.90 $7.44 $7.50 2 101 500
2016-03-14 $7.91 $8.17 $7.79 $8.02 1 661 800
2016-03-11 $7.57 $8.02 $7.33 $7.91 1 950 000
2016-03-10 $7.52 $7.89 $7.06 $7.40 2 013 300
2016-03-09 $7.78 $7.97 $7.17 $7.50 2 512 400
2016-03-08 $8.59 $8.60 $7.61 $7.68 2 796 000
2016-03-07 $7.42 $8.48 $7.21 $8.24 2 658 500
2016-03-04 $7.72 $7.94 $7.48 $7.55 2 278 200
2016-03-03 $8.00 $8.15 $7.29 $7.68 2 784 800
2016-03-02 $6.83 $8.01 $6.83 $7.98 5 754 600
2016-03-01 $6.39 $6.87 $6.27 $6.85 4 711 500
2016-02-29 $6.30 $6.55 $6.01 $6.16 2 545 700
2016-02-26 $5.94 $6.32 $5.76 $6.23 1 937 500
2016-02-25 $6.78 $7.03 $6.27 $6.44 2 760 400
2016-02-24 $6.86 $7.07 $6.25 $6.56 2 113 000
2016-02-23 $7.12 $7.53 $6.85 $6.95 3 529 000
2016-02-22 $6.91 $7.25 $6.91 $7.16 2 683 100
2016-02-19 $6.40 $6.81 $6.22 $6.77 1 522 000
2016-02-18 $6.64 $6.96 $6.42 $6.45 2 199 800
2016-02-17 $5.94 $6.79 $5.93 $6.57 3 373 100
2016-02-16 $5.50 $5.82 $5.37 $5.82 2 425 500
2016-02-12 $5.37 $5.48 $4.99 $5.33 2 419 200
2016-02-11 $5.17 $5.41 $5.09 $5.24 1 310 400
2016-02-10 $5.33 $5.70 $5.15 $5.39 1 686 300
2016-02-09 $5.14 $5.64 $5.00 $5.28 1 623 600
2016-02-08 $5.86 $5.95 $5.10 $5.16 2 407 400
2016-02-05 $6.37 $6.37 $5.84 $5.99 2 019 400
2016-02-04 $5.85 $6.48 $5.73 $6.40 2 601 400
2016-02-03 $6.10 $6.19 $5.64 $5.85 2 153 800
2016-02-02 $5.95 $6.06 $5.76 $6.04 1 822 000
2016-02-01 $6.03 $6.21 $5.78 $6.13 1 889 000
2016-01-29 $5.77 $6.27 $5.71 $6.04 2 455 700
2016-01-28 $6.33 $6.43 $5.71 $5.78 2 430 200
2016-01-27 $6.85 $6.93 $6.21 $6.25 2 121 800
2016-01-26 $7.30 $7.31 $6.65 $6.84 2 117 900
2016-01-25 $7.44 $7.81 $7.20 $7.22 1 982 600
2016-01-22 $7.50 $7.67 $7.30 $7.51 2 056 200
2016-01-21 $7.32 $7.83 $6.94 $7.26 2 884 600
2016-01-20 $6.58 $7.43 $6.31 $7.22 2 582 200
2016-01-19 $7.28 $7.54 $6.69 $6.79 3 209 400
2016-01-15 $6.85 $7.55 $6.69 $7.36 3 758 800
2016-01-14 $6.45 $7.44 $6.00 $7.42 2 370 800
2016-01-13 $7.37 $7.57 $6.50 $6.54 2 259 300
2016-01-12 $7.42 $7.84 $6.96 $7.31 2 155 300
2016-01-11 $7.71 $8.05 $6.96 $7.31 1 961 000

About Amicus Therapeutics

Amicus Therapeutics Amicus Therapeutics, Inc., a biopharmaceutical company, focuses on the discovery, development, and commercialization of medicines for various rare and orphan diseases. Its principal product is the migalastat HCl, a small molecule, which has completed Phase III studies that can be used as a monotherapy and in combination with enzyme replacement therapy (ERT) for Fabry disease. The company is also developing SD-101, which is in Phase III clinical s... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT