FOLD

Amicus Therapeutics, Inc. Historical Stock Prices

$12
*  
0.06
0.5%
Get FOLD Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FOLD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.84  12  11.57  12 1,486,392
04/17/2015 11.84 12 11.57 12 1,486,792
04/16/2015 12.41 12.55 11.85 11.94 1,022,526
04/15/2015 12.28 12.68 12.18 12.41 1,514,304
04/14/2015 11.7 12.29 11.67 12.25 1,508,687
04/13/2015 12.15 12.21 11.6501 11.9 1,428,722
04/10/2015 11.59 12.2 11.59 12.19 1,517,473
04/09/2015 11.42 11.74 11.42 11.59 1,542,721
04/08/2015 11.42 11.61 11.27 11.44 1,240,836
04/07/2015 11.06 11.65 11.06 11.38 1,466,036
04/06/2015 10.88 11.15 10.63 11.04 837,638
04/02/2015 10.95 11.17 10.78 10.95 888,024
04/01/2015 10.8 11 10.41 10.99 1,323,695
03/31/2015 10.9 11.17 10.795 10.88 1,183,814
03/30/2015 11.08 11.19 10.87 10.97 1,221,076
03/27/2015 10.73 11.2 10.72 10.96 1,547,117
03/26/2015 10.52 10.89 10.26 10.67 2,200,116
03/25/2015 11.5 11.5 10.565 10.65 2,379,241
03/24/2015 11.59 11.65 10.96 11.01 2,338,007
03/23/2015 11.54 11.698 11.2701 11.46 2,433,769
03/20/2015 12.06 12.18 11.15 11.61 10,918,830
03/19/2015 12.23 13.2 11.63 12.46 21,618,130
03/18/2015 9.55 9.56 9.25 9.35 913,491
03/17/2015 9.62 9.95 9.21 9.59 1,411,996
03/16/2015 9.28 9.65 9.2 9.6 1,355,809
03/13/2015 9.21 9.52 9.15 9.25 900,718
03/12/2015 9.42 9.52 8.95 9.21 1,248,603
03/11/2015 8.9 9.39 8.733 9.31 1,832,004
03/10/2015 8.6 9.1334 8.51 8.84 1,610,538
03/09/2015 8.53 8.75 8.33 8.74 1,436,332
03/06/2015 8.63 8.7 8.31 8.49 1,165,993
03/05/2015 8.41 8.78 8.39 8.65 1,473,369
03/04/2015 8.11 8.58 8 8.41 1,528,023
03/03/2015 8.5 8.6799 8.32 8.48 1,700,768
03/02/2015 8.76 8.81 8.31 8.45 1,157,349
02/27/2015 8.77 8.77 8.415 8.76 809,751
02/26/2015 8.77 8.9 8.53 8.79 837,848
02/25/2015 8.45 8.9 8.344 8.74 1,025,099
02/24/2015 8.74 8.74 8.18 8.48 1,076,421
02/23/2015 8.71 8.92 8.64 8.69 964,637
02/20/2015 8.62 8.79 8.48 8.7 745,839
02/19/2015 8.65 8.8 8.5 8.65 813,558
02/18/2015 8.39 8.91 8.39 8.63 1,007,796
02/17/2015 8.36 8.58 8.3201 8.53 889,933
02/13/2015 8.5 8.62 8.26 8.36 854,261
02/12/2015 8.19 8.48 8.08 8.47 1,406,612
02/11/2015 7.73 8.44 7.71 8.11 1,810,136
02/10/2015 7.35 7.8442 7.26 7.71 1,367,625
02/09/2015 7.31 7.45 7.02 7.13 1,140,396
02/06/2015 7.58 7.67 7.26 7.34 725,022
02/05/2015 7.26 7.72 7.21 7.61 980,816
02/04/2015 7.2 7.29 6.89 7.23 1,084,625
02/03/2015 7.08 7.3299 6.95 7.29 1,287,417
02/02/2015 7.71 7.8 7.08 7.24 1,960,424
01/30/2015 7.98 8.1 7.59 7.69 1,329,106
01/29/2015 7.84 8.04 7.62 8.04 1,042,148
01/28/2015 8.21 8.26 7.81 7.83 951,166
01/27/2015 8.12 8.27 8.03 8.14 725,247
01/26/2015 8.32 8.32 8.05 8.26 1,411,108
01/23/2015 7.9 8.32 7.85 8.31 978,377
01/22/2015 8.19 8.24 6.8 7.96 2,001,326
01/21/2015 8.08 8.37 7.95 8.16 2,107,353
01/20/2015 8.16 8.2691 7.75 8.1 1,182,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?