FOLD

Amicus Therapeutics, Inc. Historical Stock Prices

$10.76
*  
0.32
3.07%
Get FOLD Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  10.38  10.88  10.32  10.76 971,413
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
04/27/2015 12.32 12.38 11.04 11.14 1,975,155
04/24/2015 12.3 12.56 12.1601 12.25 1,020,718
04/23/2015 11.97 12.43 11.75 12.3 1,227,316
04/22/2015 12.35 12.61 11.94 11.97 839,690
04/21/2015 12.16 12.405 12 12.32 978,345
04/20/2015 12.03 12.14 11.76 12.05 1,176,024
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
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
*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?