FOLD

Amicus Therapeutics, Inc. Historical Stock Prices

$8.04
*  
unch
unch
Get FOLD Alerts
*Delayed - data as of Jan. 30, 2015 9:51 ET  -  Find a broker to begin trading FOLD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FOLD Real Time
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
9:51  7.98  8.10  7.97  8.04 61,251
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
01/16/2015 7.86 8.175 7.76 8.16 1,174,406
01/15/2015 8.26 8.39 7.85 7.9 1,125,423
01/14/2015 8.06 8.63 8.01 8.27 1,303,039
01/13/2015 8.94 9.001 7.95 8.31 2,677,688
01/12/2015 8.76 9 8.72 8.88 1,210,433
01/09/2015 9.32 9.3455 8.775 8.84 2,357,918
01/08/2015 9.44 9.63 8.64 9.17 4,667,971
01/07/2015 8.47 8.6999 8.4 8.54 1,636,246
01/06/2015 8.86 9 8.06 8.26 1,789,321
01/05/2015 8.64 9.1 8.53 8.77 2,467,679
01/02/2015 8.42 8.75 8.3301 8.61 1,199,585
12/31/2014 8.25 8.47 8.17 8.32 1,178,880
12/30/2014 8.24 8.52 8.22 8.23 1,049,826
12/29/2014 8.18 8.47 8.1 8.3 682,907
12/26/2014 8 8.3 7.94 8.18 705,861
12/24/2014 7.88 8.08 7.83 7.94 465,252
12/23/2014 8.55 8.58 7.845 7.88 1,275,827
12/22/2014 7.99 8.76 7.83 8.51 2,078,634
12/19/2014 7.93 8.2 7.68 8.03 8,596,620
12/18/2014 7.99 8.12 7.74 7.88 847,106
12/17/2014 7.73 8.05 7.55 7.83 2,090,183
12/16/2014 7.79 8.13 7.65 7.73 945,965
12/15/2014 8.26 8.26 7.48 7.88 1,223,014
12/12/2014 7.9 8.29 7.81 8.15 812,008
12/11/2014 8.43 8.59 7.81 7.97 1,842,802
12/10/2014 8.62 8.79 8.4 8.44 1,011,021
12/09/2014 8.25 8.75 8 8.61 1,207,410
12/08/2014 8.52 8.75 8.26 8.35 1,083,990
12/05/2014 8.34 8.58 8.26 8.42 1,037,474
12/04/2014 7.88 8.44 7.7401 8.23 2,686,813
12/03/2014 7.73 7.93 7.57 7.85 543,016
12/02/2014 7.72 7.98 7.46 7.74 541,925
12/01/2014 7.76 7.836 7.13 7.67 1,463,064
11/28/2014 8.21 8.3 7.8401 7.93 1,271,609
11/26/2014 7.82 8.35 7.75 8.13 2,491,696
11/25/2014 7.7 8 7.52 7.95 2,859,825
11/24/2014 6.99 7.88 6.91 7.68 5,296,637
11/21/2014 7.11 7.18 6.85 6.965 1,271,677
11/20/2014 6.5 7.055 6.5 6.97 3,984,654
11/19/2014 6.65 7.05 6.38 6.53 10,726,000
11/18/2014 6.47 6.87 6.23 6.75 3,577,430
11/17/2014 6.29 7.1 6.22 6.7 5,923,196
11/14/2014 5.84 5.89 5.61 5.69 712,670
11/13/2014 6.12 6.239 5.87 5.87 700,127
11/12/2014 6.08 6.21 6.02 6.13 451,364
11/11/2014 6.21 6.5 6.08 6.105 707,277
11/10/2014 5.7 6.31 5.6474 6.2 1,902,028
11/07/2014 5.8 5.84 5.5601 5.72 1,677,201
11/06/2014 5.75 5.89 5.65 5.88 935,970
11/05/2014 5.75 5.8 5.64 5.75 781,379
11/04/2014 5.86 5.86 5.725 5.75 791,280
11/03/2014 5.82 5.83 5.72 5.76 541,754
10/31/2014 5.84 5.88 5.68 5.8 1,082,278
10/30/2014 5.51 5.81 5.51 5.68 1,820,595
10/29/2014 5.46 5.61 5.37 5.52 1,643,030
10/28/2014 5.31 5.63 5.22 5.5 4,652,656
10/27/2014 5.88 5.97 5.6202 5.73 640,750
10/24/2014 5.81 6.02 5.76 5.94 621,592
10/23/2014 5.74 5.93 5.6 5.81 826,753
10/22/2014 5.81 5.85 5.59 5.63 974,703
10/21/2014 6.07 6.07 5.74 5.82 670,250
10/20/2014 5.66 6.12 5.66 5.94 674,803
10/17/2014 5.82 5.875 5.54 5.61 653,985
10/16/2014 5.52 5.76 5.34 5.66 626,662
10/15/2014 5.22 5.75 5.13 5.72 975,505
10/14/2014 5.74 5.85 5.33 5.39 1,513,380
10/13/2014 6.15 6.18 5.57 5.67 1,301,674
10/10/2014 6.32 6.48 6.03 6.2 856,572
10/09/2014 6.51 6.72 6.3 6.36 722,446
10/08/2014 6.18 6.62 6.08 6.6 1,078,651
10/07/2014 6.41 6.42 6.15 6.2 852,467
10/06/2014 7.02 7.08 6.39 6.43 1,248,955
10/03/2014 6.57 7.08 6.55 6.97 2,599,766
10/02/2014 5.92 6.7 5.88 6.56 2,155,129
10/01/2014 5.93 5.97 5.66 5.91 1,206,089
09/30/2014 6.11 6.17 5.855 5.95 1,013,314
09/29/2014 6.35 6.3875 5.88 6.09 1,555,339
09/26/2014 6.26 6.54 6.16 6.5 677,730
09/25/2014 6.49 6.6 6.22 6.24 563,431
09/24/2014 6.35 6.5 6.315 6.49 711,719
09/23/2014 6.22 6.5 6.13 6.37 736,700
09/22/2014 6.54 6.58 6.15 6.26 1,234,222
09/19/2014 6.78 6.84 6.37 6.61 1,230,443
09/18/2014 6.9 6.92 6.6 6.7 987,842
09/17/2014 6.7 7.07 6.641 6.9 1,333,094
09/16/2014 6.72 6.81 6.47 6.71 1,008,276
09/15/2014 6.68 6.9 6.47 6.77 1,629,155
09/12/2014 7 7 6.65 6.72 1,665,659
09/11/2014 7.2 7.27 6.96 7.04 1,511,265
09/10/2014 7.18 7.4 7.18 7.24 976,146
09/09/2014 7.5 7.63 7.17 7.21 2,393,257
09/08/2014 7.09 7.51 7.01 7.47 2,097,682
09/05/2014 6.89 7.115 6.89 7.11 2,328,613
09/04/2014 7.19 7.3 6.84 6.93 2,483,417
09/03/2014 6.98 7.19 6.91 7.05 2,660,744
09/02/2014 7.18 7.2499 6.81 6.97 4,352,043
08/29/2014 7.35 7.52 6.89 7.19 6,547,811
08/28/2014 6.77 7.4 6.57 7.27 7,314,043
08/27/2014 6.2 7.13 6.15 6.84 6,732,144
08/26/2014 6.07 6.28 5.96 6.2 2,691,552
08/25/2014 5.95 6.22 5.82 6.01 5,412,373
08/22/2014 5.43 6 5.42 5.87 7,256,237
08/21/2014 5.31 5.57 5.16 5.41 5,803,573
08/20/2014 5.4 5.99 5.02 5.5 33,701,120
08/19/2014 4.6 4.68 4.35 4.57 1,154,568
08/18/2014 4.52 4.7 4.47 4.55 1,600,782
08/15/2014 4.51 4.58 4.34 4.44 1,037,204
08/14/2014 4.35 4.57 4.3003 4.41 1,042,161
08/13/2014 4.2 4.41 4.13 4.34 1,751,429
08/12/2014 4.15 4.21 4.06 4.16 1,212,548
08/11/2014 4.19 4.24 4.02 4.15 539,668
08/08/2014 4.09 4.24 3.96 4.14 884,380
08/07/2014 4.27 4.3 3.99 4.02 827,079
08/06/2014 4.21 4.3 4.1 4.26 699,369
08/05/2014 4.12 4.25 4.01 4.25 741,991
08/04/2014 4.04 4.28 3.99 4.22 1,206,299
08/01/2014 4.19 4.26 3.92 4.03 1,229,499
07/31/2014 4.4 4.41 4.16 4.23 892,460
07/30/2014 4.37 4.52 4.3 4.48 793,288
07/29/2014 4.57 4.57 4.28 4.36 1,224,958
07/28/2014 4.58 4.62 4.14 4.48 1,976,214
07/25/2014 4.3 4.74 4.3 4.45 3,473,813
07/24/2014 4.18 4.56 4.15 4.26 3,023,460
07/23/2014 3.92 4.32 3.86 4.1 3,019,437
07/22/2014 3.93 3.99 3.81 3.83 682,381
07/21/2014 3.81 4.025 3.76 3.86 1,027,515
07/18/2014 3.72 3.9 3.72 3.791 697,430
07/17/2014 3.59 3.88 3.55 3.76 804,801
07/16/2014 3.71 3.74 3.5 3.6 1,238,790
07/15/2014 4 4.03 3.68 3.7 1,175,961
07/14/2014 4.05 4.16 3.97 4.02 860,299
07/11/2014 3.85 4.07 3.7901 3.96 1,333,886
07/10/2014 3.71 3.98 3.65 3.86 773,788
07/09/2014 3.81 3.84 3.69 3.79 626,471
07/08/2014 3.93 3.93 3.68 3.75 1,047,443
07/07/2014 4.04 4.09 3.88 3.9 1,417,220
07/03/2014 4 4.31 3.9404 4.02 1,353,607
07/02/2014 3.99 4.1 3.84 3.98 2,416,594
07/01/2014 3.7 4.3 3.66 3.99 14,766,680
06/30/2014 3.07 4.06 3 3.34 18,529,660
06/27/2014 2.93 3.09 2.89 3.03 4,472,167
06/26/2014 2.84 3.03 2.84 2.94 626,772
06/25/2014 2.86 2.91 2.76 2.86 499,404
06/24/2014 2.9 3.02 2.88 2.9 742,576
06/23/2014 2.89 2.92 2.82 2.9 574,630
06/20/2014 3.01 3.08 2.87 2.9 544,995
06/19/2014 2.98 3.0514 2.87 3 607,607
06/18/2014 2.76 2.99 2.714 2.98 700,139
06/17/2014 2.66 2.79 2.6165 2.75 327,828
06/16/2014 2.7 2.76 2.65 2.69 698,029
06/13/2014 2.83 2.875 2.7 2.73 316,170
06/12/2014 2.84 2.94 2.75 2.8 421,578
06/11/2014 2.85 2.89 2.74 2.8 452,755
06/10/2014 2.87 2.94 2.65 2.89 2,177,699
06/09/2014 2.79 2.94 2.72 2.9 327,222
06/06/2014 2.83 2.87 2.707 2.8 498,055
06/05/2014 2.69 2.89 2.55 2.79 614,725
06/04/2014 2.67 2.79 2.525 2.69 882,059
06/03/2014 2.47 3.04 2.38 2.66 3,641,136
06/02/2014 2.36 2.5 2.26 2.46 465,442
05/30/2014 2.46 2.57 2.27 2.37 726,356
05/29/2014 2.21 2.45 2.15 2.43 7,590,615
05/28/2014 2.18 2.25 2.165 2.21 140,627
05/27/2014 2.22 2.25 2.18 2.22 119,407
05/23/2014 2.21 2.22 2.13 2.22 137,027
05/22/2014 2.04 2.2499 2.01 2.2 315,448
05/21/2014 2.11 2.11 2.04 2.05 211,568
05/20/2014 2.17 2.17 2.05 2.1 332,405
05/19/2014 2.14 2.2099 2.13 2.18 113,529
05/16/2014 2.18 2.2 2.14 2.17 162,218
05/15/2014 2.23 2.24 2.14 2.19 94,073
05/14/2014 2.19 2.29 2.14 2.22 201,441
05/13/2014 2.28 2.28 2.16 2.18 222,242
05/12/2014 2.13 2.29 2.13 2.28 617,224
05/09/2014 1.94 2.13 1.92 2.13 347,280
05/08/2014 2.1 2.13 1.92 1.93 495,382
05/07/2014 2.15 2.2 2.05 2.1 416,424
05/06/2014 2.13 2.17 2.0401 2.15 569,380
05/05/2014 2.1 2.17 2.055 2.15 416,788
05/02/2014 2.17 2.17 2.05 2.14 679,047
05/01/2014 2.23 2.23 2.02 2.18 863,403
04/30/2014 2.18 2.31 2.11 2.22 1,072,488
04/29/2014 2.33 2.5 2.18 2.22 5,414,557
04/28/2014 1.84 1.89 1.8 1.84 683,579
04/25/2014 1.85 1.91 1.82 1.84 287,313
04/24/2014 1.85 1.92 1.82 1.87 277,496
04/23/2014 1.87 1.9 1.84 1.85 167,608
04/22/2014 1.86 1.92 1.84 1.88 381,376
04/21/2014 1.87 1.93 1.8 1.85 355,267
04/17/2014 1.8 1.91 1.8 1.84 392,101
04/16/2014 1.88 1.88 1.765 1.82 259,101
04/15/2014 1.95 1.95 1.8 1.84 1,759,717
04/14/2014 2.1 2.198 1.98 2 3,443,227
04/11/2014 2.15 2.23 2.1 2.11 261,084
04/10/2014 2.28 2.29 2.13 2.15 275,484
04/09/2014 2.17 2.2801 2.16 2.26 168,229
04/08/2014 2.13 2.24 2.09 2.17 312,748
04/07/2014 2.1 2.16 2.07 2.12 252,329
04/04/2014 2.12 2.14 2.03 2.1 258,509
04/03/2014 2.14 2.19 2.06 2.1 283,858
04/02/2014 2.04 2.19 2.04 2.15 256,948
04/01/2014 2.09 2.2391 2.03 2.04 352,604
03/31/2014 2.03 2.13 2.02 2.07 334,050
03/28/2014 2.04 2.1 2 2.04 244,237
03/27/2014 2.08 2.14 2.02 2.06 288,547
03/26/2014 2.23 2.24 2.06 2.07 307,091
03/25/2014 2.16 2.38 2.16 2.22 268,266
03/24/2014 2.2 2.22 2.11 2.18 232,768
03/21/2014 2.25 2.28 2.21 2.22 298,206
03/20/2014 2.31 2.34 2.23 2.25 183,189
03/19/2014 2.28 2.33 2.23 2.32 220,516
03/18/2014 2.22 2.34 2.21 2.29 180,477
03/17/2014 2.28 2.3 2.21 2.23 165,155
03/14/2014 2.26 2.33 2.2 2.25 186,089
03/13/2014 2.28 2.34 2.155 2.24 281,770
03/12/2014 2.18 2.245 2.11 2.22 417,796
03/11/2014 2.25 2.28 2.155 2.18 369,826
03/10/2014 2.27 2.34 2.25 2.27 305,712
03/07/2014 2.42 2.44 2.29 2.29 246,668
03/06/2014 2.52 2.56 2.4 2.42 216,430
03/05/2014 2.6 2.6 2.5 2.51 219,677
03/04/2014 2.61 2.65 2.5035 2.59 243,100
03/03/2014 2.52 2.64 2.45 2.57 225,513
02/28/2014 2.67 2.73 2.52 2.52 290,424
02/27/2014 2.55 2.68 2.5 2.65 239,029
02/26/2014 2.55 2.5994 2.52 2.55 131,732
02/25/2014 2.62 2.621 2.54 2.55 139,470
02/24/2014 2.61 2.69 2.6 2.61 191,743
02/21/2014 2.67 2.72 2.56 2.59 137,108
02/20/2014 2.58 2.73 2.5232 2.63 120,251
02/19/2014 2.68 2.68 2.57 2.58 116,823
02/18/2014 2.66 2.7743 2.641 2.7 141,481
02/14/2014 2.68 2.74 2.59 2.67 301,585
02/13/2014 2.7 2.76 2.67 2.71 171,106
02/12/2014 2.8 2.98 2.7 2.72 111,552
02/11/2014 2.67 2.84 2.65 2.81 209,381
02/10/2014 2.69 2.75 2.64 2.66 115,333
02/07/2014 2.64 2.75 2.6 2.66 174,401
02/06/2014 2.61 2.683 2.54 2.64 218,179
02/05/2014 2.63 2.64 2.56 2.6 208,694
02/04/2014 2.54 2.6575 2.52 2.63 172,378
02/03/2014 2.73 2.73 2.51 2.52 278,233
01/31/2014 2.78 2.81 2.7 2.73 130,119
01/30/2014 2.78 2.87 2.7717 2.83 120,140
01/29/2014 2.84 2.84 2.73 2.76 201,680
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?