Quantcast

Amicus Therapeutics, Inc. Common Stock Historical Stock Prices

FOLD 
$11.99
*  
0.61
5.36%
Get FOLD Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading FOLD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    FOLD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-OCT-2018 TO 14-JAN-2019

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 11.55 12 11.35 11.99 2,434,051
01/14/2019 11.66 11.7 11.35 11.38 2,322,091
01/11/2019 11.79 12 11.62 11.74 1,135,280
01/10/2019 11.28 11.87 11.2 11.83 2,010,093
01/09/2019 11.47 11.725 11.25 11.48 2,323,814
01/08/2019 11.05 11.54 10.6 11.46 2,858,559
01/07/2019 10.88 11.44 10.62 10.96 4,393,036
01/04/2019 10.47 11.06 10.22 10.89 3,989,878
01/03/2019 9.98 10.71 9.83 10.33 4,940,411
01/02/2019 9.43 10.04 9.3 10.04 5,961,664
12/31/2018 9.1 9.58 8.94 9.58 1,645,012
12/28/2018 9.25 9.52 8.99 9.25 2,279,072
12/27/2018 9.03 9.29 8.77 9.28 1,729,335
12/26/2018 8.71 9.2 8.7 9.19 2,809,529
12/24/2018 8.31 8.82 8.27 8.61 1,268,784
12/21/2018 8.92 8.97 8.32 8.38 5,600,564
12/20/2018 9.34 9.46 8.765 8.91 3,505,194
12/19/2018 10 10.26 9.29 9.39 2,699,921
12/18/2018 10.76 10.76 9.86 10.04 3,325,015
12/17/2018 10.46 10.85 10.2092 10.49 2,826,148
12/14/2018 10.41 10.7697 10.38 10.51 1,207,182
12/13/2018 11 11.08 10.43 10.52 2,134,288
12/12/2018 10.67 11.085 10.65 10.97 2,100,268
12/11/2018 10.77 10.83 10.39 10.56 1,724,506
12/10/2018 9.93 10.69 9.82 10.61 2,942,275
12/07/2018 10.37 10.57 9.885 9.92 2,448,275
12/06/2018 9.88 10.39 9.6501 10.36 2,142,288
12/04/2018 10.88 10.93 9.865 9.92 2,952,970
12/03/2018 11.32 11.33 10.69 10.94 2,602,305
11/30/2018 10.57 11.08 10.5 11.04 1,494,941
11/29/2018 10.65 10.86 10.4 10.55 1,120,691
11/28/2018 10.44 10.74 10.2 10.74 2,038,157
11/27/2018 10.9 10.93 10.32 10.34 1,396,065
11/26/2018 10.74 11.09 10.61 11.03 2,519,638
11/23/2018 10.28 10.73 10.28 10.5 906,964
11/21/2018 10.15 10.51 10.07 10.4 1,485,172
11/20/2018 10.13 10.31 9.84 10.01 2,225,450
11/19/2018 10.67 10.71 10.06 10.29 1,768,784
11/16/2018 10.28 10.82 10.0801 10.75 4,295,897
11/15/2018 10.16 10.54 9.99 10.4 5,227,095
11/14/2018 10.93 11.065 10.07 10.24 3,056,681
11/13/2018 10.25 10.97 10.16 10.78 2,766,328
11/12/2018 10.6 10.6574 10.08 10.11 2,875,601
11/09/2018 10.7 10.83 10.385 10.59 2,288,086
11/08/2018 11.29 11.558 10.82 10.82 2,374,005
11/07/2018 11.25 11.44 10.94 11.41 3,504,049
11/06/2018 11.65 11.65 11.04 11.14 2,601,944
11/05/2018 11.75 12 10.635 11.705 3,941,619
11/02/2018 11.97 12.26 11.64 11.85 3,178,853
11/01/2018 11.3 12.02 11.22 11.9 4,052,328
10/31/2018 11.16 11.41 10.92 11.18 2,467,343
10/30/2018 11.07 11.34 10.51 10.94 3,037,034
10/29/2018 11.7 11.8 10.87 11.14 2,953,943
10/26/2018 10.72 11.64 10.46 11.57 4,007,262
10/25/2018 10.49 11.3 10.33 10.96 3,824,119
10/24/2018 11.43 11.56 10.43 10.43 3,648,190
10/23/2018 11.56 11.86 11.21 11.43 3,277,034
10/22/2018 12.06 12.145 11.41 11.85 2,802,316
10/19/2018 12.3 12.66 11.93 11.97 2,101,917
10/18/2018 12.76 12.84 12.07 12.29 1,785,302
10/17/2018 12.71 12.86 12.38 12.84 1,408,549
10/16/2018 12.29 12.83 12.12 12.78 1,925,553
10/15/2018 12.31 12.37 12.07 12.13 2,011,803
*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?

Smart Portfolio