Amicus Therapeutics, Inc. Common Stock Historical Stock Prices

FOLD 
$7.48
*  
0.27
3.48%
Get FOLD Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 7.70 7.83 7.36 7.48 1,705,656
04/28/2016 7.71 8.05 7.6 7.75 1,593,389
04/27/2016 7.91 7.91 7.65 7.78 1,391,002
04/26/2016 8.08 8.14 7.78 7.97 1,664,664
04/25/2016 8.02 8.4 8 8.11 1,831,450
04/22/2016 8.06 8.14 7.78 8.05 1,570,774
04/21/2016 7.77 8.1 7.74 8.03 2,204,334
04/20/2016 7.62 7.9 7.55 7.8 1,551,477
04/19/2016 7.9 7.91 7.48 7.6 2,141,490
04/18/2016 7.65 8.005 7.57 7.9 2,104,910
04/15/2016 7.96 8 7.69 7.75 2,290,891
04/14/2016 8.15 8.25 7.921 7.99 1,824,410
04/13/2016 8.06 8.25 7.83 8.15 2,900,473
04/12/2016 8.33 8.45 7.84 7.94 5,847,221
04/11/2016 8.14 8.185 7.76 7.82 1,919,189
04/08/2016 8.47 8.47 7.96 8.11 1,983,899
04/07/2016 8.44 8.7 8.1 8.25 3,116,673
04/06/2016 8.45 8.68 8.36 8.61 2,660,129
04/05/2016 8.1 8.49 7.81 8.41 2,903,232
04/04/2016 8.94 8.99 8.19 8.25 4,237,591
04/01/2016 8.38 9.8306 8.28 8.69 9,149,200
03/31/2016 8.16 8.74 7.95 8.45 3,441,037
03/30/2016 8.05 8.58 7.85 7.99 3,890,527
03/29/2016 7.62 8.12 7.31 8.11 2,302,367
03/28/2016 7.91 7.91 7.52 7.68 1,289,912
03/24/2016 7.51 8.05 7.293 7.76 1,630,341
03/23/2016 8.27 8.44 7.64 7.65 1,966,188
03/22/2016 7.75 8.33 7.75 8.3 2,834,713
03/21/2016 7.82 8.3885 7.64 7.73 2,568,757
03/18/2016 7.33 8.14 7 7.86 6,888,335
03/17/2016 7.2 7.49 6.9 7.27 2,670,365
03/16/2016 7.46 7.7063 6.795 7.21 2,100,450
03/15/2016 7.85 7.9 7.44 7.5 2,111,496
03/14/2016 7.91 8.17 7.79 8.02 1,680,541
03/11/2016 7.57 8.02 7.33 7.91 1,961,890
03/10/2016 7.52 7.89 7.06 7.4 2,017,504
03/09/2016 7.78 7.97 7.17 7.5 2,617,305
03/08/2016 8.59 8.5999 7.61 7.68 2,812,136
03/07/2016 7.42 8.48 7.21 8.24 2,719,177
03/04/2016 7.72 7.94 7.48 7.55 2,284,630
03/03/2016 8 8.15 7.29 7.68 2,788,268
03/02/2016 6.83 8.01 6.83 7.98 5,768,270
03/01/2016 6.39 6.87 6.27 6.845 4,721,787
02/29/2016 6.3 6.55 6.01 6.16 2,555,210
02/26/2016 5.94 6.32 5.76 6.23 2,153,671
02/25/2016 6.78 7.03 6.27 6.44 2,763,079
02/24/2016 6.86 7.07 6.25 6.56 2,322,572
02/23/2016 7.12 7.53 6.85 6.95 3,545,458
02/22/2016 6.91 7.25 6.905 7.16 2,733,022
02/19/2016 6.4 6.81 6.215 6.77 1,526,549
02/18/2016 6.64 6.9574 6.42 6.45 2,201,112
02/17/2016 5.94 6.79 5.93 6.57 3,377,513
02/16/2016 5.5 5.82 5.37 5.82 2,434,368
02/12/2016 5.37 5.48 4.985 5.33 2,445,844
02/11/2016 5.17 5.41 5.09 5.24 1,310,434
02/10/2016 5.33 5.6968 5.15 5.39 1,686,254
02/09/2016 5.14 5.64 5 5.28 1,623,645
02/08/2016 5.86 5.95 5.1 5.16 2,416,863
02/05/2016 6.37 6.37 5.84 5.99 2,119,931
02/04/2016 5.85 6.48 5.73 6.4 2,638,671
02/03/2016 6.1 6.19 5.64 5.85 2,153,818
02/02/2016 5.95 6.06 5.76 6.04 1,874,961
02/01/2016 6.03 6.21 5.775 6.13 1,889,363
01/29/2016 5.77 6.27 5.71 6.04 2,475,018
01/28/2016 6.33 6.43 5.71 5.78 2,439,533
01/27/2016 6.85 6.9293 6.205 6.25 2,126,157
01/26/2016 7.3 7.31 6.65 6.84 2,118,385
01/25/2016 7.44 7.81 7.2 7.22 2,357,978
01/22/2016 7.5 7.672 7.3 7.51 2,056,191
01/21/2016 7.32 7.83 6.94 7.26 2,884,584
01/20/2016 6.58 7.43 6.31 7.22 2,584,467
01/19/2016 7.28 7.54 6.6894 6.79 3,211,028
01/15/2016 6.85 7.55 6.69 7.36 3,767,719
01/14/2016 6.45 7.44 6 7.42 2,371,588
01/13/2016 7.37 7.57 6.5 6.54 2,271,473
01/12/2016 7.42 7.84 6.96 7.31 2,155,346
01/11/2016 7.71 8.05 6.9601 7.31 1,962,801
01/08/2016 8.11 8.29 7.801 7.85 1,348,226
01/07/2016 8.63 8.63 7.9199 8.05 2,279,529
01/06/2016 8.99 9.14 8.63 8.79 1,590,736
01/05/2016 9.11 9.6 8.94 9.21 1,489,088
01/04/2016 9.4 9.52 8.99 9.03 2,146,080
12/31/2015 9.6 9.9899 9.33 9.7 2,231,324
12/30/2015 9.66 9.85 9.62 9.64 1,100,987
12/29/2015 9.5 9.66 9.36 9.64 1,224,339
12/28/2015 9.3 9.71 9.06 9.39 1,693,596
12/24/2015 9.64 9.75 9.15 9.4 1,311,925
12/23/2015 9.73 9.89 9.6 9.67 1,080,160
12/22/2015 9.76 9.98 9.45 9.61 1,471,911
12/21/2015 9.18 9.68 9 9.67 1,563,377
12/18/2015 8.99 9.87 8.98 9.12 8,104,645
12/17/2015 9.55 9.77 9.01 9.02 1,680,640
12/16/2015 9.23 9.55 9.12 9.53 1,690,649
12/15/2015 9.2 9.53 8.95 9.15 1,896,856
12/14/2015 9.39 9.57 8.8 8.98 1,915,209
12/11/2015 9.71 10 9.365 9.41 1,195,196
12/10/2015 9.59 10.04 9.583 9.98 1,132,534
12/09/2015 9.99 10.02 9.45 9.57 1,278,075
12/08/2015 9.61 10.12 9.38 10.07 1,138,869
12/07/2015 10.52 10.54 9.66 9.85 1,486,748
12/04/2015 10.07 10.64 9.64 10.53 1,896,365
12/03/2015 10.8 10.8 9.88 10.05 1,726,232
12/02/2015 10.51 11.02 10.47 10.7 1,364,839
12/01/2015 10.75 10.75 10.1 10.57 1,860,598
11/30/2015 11.58 11.58 10.38 10.73 2,371,837
11/27/2015 11.3 11.78 11.22 11.53 1,044,280
11/25/2015 11.26 11.74 11.08 11.33 1,896,641
11/24/2015 10.71 11.235 10.66 11.19 1,472,317
11/23/2015 10.73 11.09 10.5 10.73 1,008,921
11/20/2015 10.26 10.87 10.25 10.7 1,470,722
11/19/2015 10.39 10.72 10.22 10.34 1,362,815
11/18/2015 9.52 10.4 9.45 10.37 2,089,649
11/17/2015 10.04 10.04 9.24 9.44 3,946,704
11/16/2015 10.41 10.65 10 10.13 2,172,955
11/13/2015 10.01 10.74 9.83 10.48 2,034,381
11/12/2015 10.1 10.33 9.8801 9.99 1,301,293
11/11/2015 10.33 10.51 10.075 10.14 1,666,212
11/10/2015 10.32 10.45 9.53 10.08 2,882,128
11/09/2015 10.64 10.7923 10.19 10.29 2,940,465
11/06/2015 10.08 10.73 10.01 10.67 3,789,544
11/05/2015 9.47 10.32 9.23 10.12 4,260,446
11/04/2015 8.8 9.72 8.02 9.5 5,072,962
11/03/2015 8.55 9.35 8.53 8.83 4,955,269
11/02/2015 7.57 8.77 7.43 8.72 4,691,054
10/30/2015 7.5 7.8 7.31 7.5 2,741,704
10/29/2015 7.21 7.8 7.15 7.56 3,884,500
10/28/2015 6.78 7.4 6.65 7.35 3,694,642
10/27/2015 6.63 6.89 6.455 6.87 2,746,198
10/26/2015 6.59 6.79 6.3701 6.57 2,208,111
10/23/2015 6.05 6.65 5.98 6.59 2,831,507
10/22/2015 6.15 6.39 5.86 5.95 3,931,363
10/21/2015 6.71 6.76 6.15 6.17 3,388,919
10/20/2015 6.81 6.9 6.51 6.66 2,091,498
10/19/2015 7.01 7.14 6.63 6.9 2,590,634
10/16/2015 7.25 7.44 6.86 7.04 2,202,282
10/15/2015 6.81 7.3 6.635 7.27 3,254,957
10/14/2015 6.91 7.25 6.61 6.73 4,075,163
10/13/2015 7.31 7.5 6.84 6.85 3,725,205
10/12/2015 7.57 7.673 7.25 7.4 3,482,910
10/09/2015 6.97 7.71 6.88 7.58 5,148,983
10/08/2015 6.98 7.31 6.75 6.87 4,856,433
10/07/2015 6.24 7.09 6.14 7.01 8,669,064
10/06/2015 6.85 7.08 6.04 6.3 8,370,868
10/05/2015 7.49 7.84 6.53 6.85 17,770,790
10/02/2015 5.98 9.99 5.69 6.39 55,596,910
10/01/2015 13.71 13.785 12.51 13.75 3,452,516
09/30/2015 13.5 14.48 13.3536 13.99 3,734,463
09/29/2015 13.16 13.74 12.69 12.96 2,754,635
09/28/2015 14.08 14.18 12.41 13.19 3,512,708
09/25/2015 15.56 15.56 13.72 14.21 3,362,843
09/24/2015 15.17 15.48 14.3 15.37 2,609,666
09/23/2015 15.31 15.6799 14.88 15.25 2,295,225
09/22/2015 15.28 15.99 14.91 15.33 2,381,698
09/21/2015 17.93 17.93 15.7 16.11 3,430,080
09/18/2015 17.37 18.09 17.13 17.67 5,611,789
09/17/2015 17.01 17.93 16.58 17.62 1,950,636
09/16/2015 17.58 18.0499 16.3 17.15 3,858,084
09/15/2015 18.03 18.385 17.13 18.23 2,975,781
09/14/2015 18.28 18.4 17.752 18.23 2,384,943
09/11/2015 17.8 18.26 17.53 18.16 2,009,756
09/10/2015 16.92 17.988 16.9066 17.95 1,885,476
09/09/2015 17.52 17.64 16.95 17.06 1,910,388
09/08/2015 16.19 17.46 16.05 17.35 2,489,911
09/04/2015 14.63 15.69 14.52 15.53 1,538,252
09/03/2015 15.3 15.6 14.71 14.89 1,850,881
09/02/2015 14.7 14.915 14.23 14.91 1,809,274
09/01/2015 14.13 14.66 13.98 14.28 2,460,412
08/31/2015 14.85 15.84 14.33 14.38 2,301,634
08/28/2015 14.71 15.17 14.56 14.87 914,566
08/27/2015 14.56 15.3 14.5 14.85 1,366,207
08/26/2015 13.92 14.44 13.33 14.375 1,894,948
08/25/2015 14.09 14.165 13.06 13.585 1,899,732
08/24/2015 13 14.41 12.15 13.41 2,302,135
08/21/2015 14.64 15 13.63 14.05 3,983,837
08/20/2015 15.96 16.04 15.03 15.06 1,181,767
08/19/2015 16.27 16.45 15.85 16.18 906,350
08/18/2015 16.75 16.89 16.28 16.31 1,049,717
08/17/2015 16.04 16.655 15.79 16.63 1,140,314
08/14/2015 16.01 16.352 15.55 15.97 1,301,228
08/13/2015 15.96 16.51 15.95 16.09 994,147
08/12/2015 15.56 15.94 15.07 15.89 2,193,590
08/11/2015 15.69 16.39 15.64 15.75 1,638,931
08/10/2015 15.3 16.07 15.3 15.88 1,643,366
08/07/2015 14.91 15.65 14.58 15.19 2,460,411
08/06/2015 18 18 14.98 15.12 4,040,175
08/05/2015 18.22 18.83 18.0501 18.19 1,934,646
08/04/2015 18 18.13 17.75 18.02 1,538,343
08/03/2015 17.36 17.91 17.3 17.83 1,824,612
07/31/2015 16.47 17.25 16.3 17.19 3,027,273
07/30/2015 16.63 16.785 16.02 16.39 1,313,218
07/29/2015 16.5 16.84 16.42 16.57 1,347,451
07/28/2015 15.84 16.54 15.4702 16.48 1,322,414
07/27/2015 15.81 16 14.8 15.79 2,038,589
07/24/2015 16.61 16.9099 15.57 15.74 1,550,589
07/23/2015 16.6 17.0551 16.4 16.76 1,247,694
07/22/2015 16.06 16.69 15.87 16.6 1,270,862
07/21/2015 16.8 17 15.89 16.35 2,209,286
07/20/2015 16.72 17.42 16.65 16.85 2,482,173
07/17/2015 16.35 16.52 15.97 16.51 1,868,124
07/16/2015 15.34 16.34 15.2201 16.23 2,513,655
07/15/2015 15.17 15.95 15.1 15.23 1,947,780
07/14/2015 14.65 15.11 14.61 15.07 1,988,242
07/13/2015 14.63 15.06 14.59 14.7 2,243,300
07/10/2015 14.15 14.58 13.98 14.48 1,768,802
07/09/2015 13.97 14.11 13.81 14.04 1,169,637
07/08/2015 13.95 14.015 13.66 13.77 1,430,028
07/07/2015 14.03 14.11 13.5 14.1 1,734,682
07/06/2015 13.61 14.045 13.42 14.03 1,881,790
07/02/2015 14.04 14.045 13.42 13.75 1,940,920
07/01/2015 14.2 14.23 13.84 14.02 2,488,466
06/30/2015 13.82 14.19 13.76 14.15 2,574,504
06/29/2015 13.6 13.71 13.02 13.63 2,734,563
06/26/2015 13.69 14.65 13.5 14.05 16,923,940
06/25/2015 13.67 13.87 13.4499 13.66 1,313,975
06/24/2015 14.08 14.09 13.45 13.55 1,371,186
06/23/2015 14.2 14.2342 13.83 14.12 1,800,548
06/22/2015 13.78 14.14 13.6 13.92 2,145,301
06/19/2015 13.25 13.55 13.16 13.49 2,665,349
06/18/2015 13.31 13.69 13.2 13.27 1,508,254
06/17/2015 13.29 13.445 13.085 13.22 1,267,739
06/16/2015 14 14.01 13.22 13.32 2,547,612
06/15/2015 14.38 14.58 13.9 14 3,052,434
06/12/2015 13.78 14.5 13.6 14.34 11,919,510
06/11/2015 12.5 13.43 12.41 13.29 2,577,871
06/10/2015 13.07 13.49 12.98 13.09 1,977,416
06/09/2015 13.02 13.36 12.88 13.09 2,806,949
06/08/2015 12.65 13.18 12.64 13.06 3,186,066
06/05/2015 12.23 12.65 12.14 12.64 1,361,347
06/04/2015 12.3 12.53 12 12.22 930,763
06/03/2015 12.32 12.39 11.99 12.36 955,060
06/02/2015 12.23 12.315 11.86 12.22 1,020,966
06/01/2015 12.35 12.53 11.95 12.28 1,198,745
05/29/2015 12.25 12.41 11.97 12.31 1,432,238
05/28/2015 11.97 12.23 11.8 12.19 999,154
05/27/2015 11.77 12 11.56 11.96 960,112
05/26/2015 11.67 11.767 11.32 11.71 1,142,273
05/22/2015 11.36 11.57 11.305 11.39 616,907
05/21/2015 11.39 11.72 11.14 11.39 1,278,757
05/20/2015 11.21 11.54 10.93 11.46 1,185,277
05/19/2015 10.98 11.38 10.96 11.06 1,060,863
05/18/2015 10.54 11.08 10.53 10.97 921,029
05/15/2015 10.49 10.58 10.4 10.53 557,297
05/14/2015 10.51 10.65 10.22 10.5 748,392
05/13/2015 10.88 11 10.31 10.46 1,004,409
05/12/2015 10.56 10.95 10.39 10.87 842,323
05/11/2015 10.83 11.005 10.7 10.76 1,253,437
05/08/2015 10.71 10.9 10.5757 10.8 715,533
05/07/2015 10.56 10.78 10.15 10.54 1,079,390
05/06/2015 10.52 11.25 10.41 10.6 2,662,907
05/05/2015 10.78 10.9 10.205 10.28 1,238,646
05/04/2015 10.38 10.88 10.32 10.76 971,713
05/01/2015 10.16 10.49 10.11 10.44 1,298,177
04/30/2015 10.55 10.71 9.85 10.06 1,994,563
04/29/2015 10.57 11.19 10.41 10.62 1,980,344
04/28/2015 11.17 11.4899 10.29 10.66 2,616,070
*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?