Quantcast

Amicus Therapeutics, Inc. Common Stock Historical Stock Prices

FOLD 
$10.26
*  
0.49
4.56%
Get FOLD Alerts
*Delayed - data as of Nov. 19, 2018 12:57 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
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 16-AUG-2018 TO 16-NOV-2018

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.
12:57 10.67 10.71 10.06 10.26 646,459
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
10/12/2018 12 12.52 11.99 12.39 2,720,554
10/11/2018 11.9 12.41 11.6 11.75 3,502,118
10/10/2018 12.77 12.8 11.91 11.93 2,414,637
10/09/2018 13.13 13.48 12.76 12.84 2,962,446
10/08/2018 13.39 13.87 13.1095 13.24 3,422,522
10/05/2018 13.23 13.97 13.04 13.44 4,279,719
10/04/2018 13.01 13.48 12.88 13.19 3,050,781
10/03/2018 12.23 13.3 12.17 13.1 4,958,724
10/02/2018 12.83 12.87 12.16 12.28 3,726,638
10/01/2018 12.2 13.22 12.2 12.81 5,041,396
09/28/2018 12.25 12.7 11.78 12.09 5,845,703
09/27/2018 12.56 12.66 12.23 12.26 1,749,337
09/26/2018 12.28 12.71 12.1 12.59 2,108,544
09/25/2018 12.7 12.75 12.19 12.19 3,339,736
09/24/2018 12.22 12.64 12 12.58 2,007,868
09/21/2018 12.53 12.75 11.85 12.21 5,674,453
09/20/2018 12.76 13.16 12.2 12.62 6,579,275
09/19/2018 11.76 12.16 11.63 11.81 1,444,088
09/18/2018 11.78 11.839 11.62 11.79 2,199,870
09/17/2018 11.81 12.05 11.72 11.72 2,476,333
09/14/2018 11.75 12.29 11.7 11.74 2,297,740
09/13/2018 11.95 12.0825 11.57 11.6 1,436,851
09/12/2018 11.83 12.1 11.6602 11.87 2,689,486
09/11/2018 11.79 12.05 11.7 11.79 2,328,140
09/10/2018 12.13 12.6499 11.92 12 3,947,695
09/07/2018 12.05 12.85 11.92 12.5 2,625,807
09/06/2018 12.91 12.9525 11.94 12.12 2,992,604
09/05/2018 13.45 13.45 12.75 12.91 2,102,478
09/04/2018 13.41 13.65 13.18 13.46 2,912,073
08/31/2018 13.56 13.81 13.47 13.48 1,543,613
08/30/2018 13.4 13.77 13.36 13.61 1,745,438
08/29/2018 13.41 13.94 13.38 13.4 2,265,561
08/28/2018 13.25 13.39 13.1201 13.35 1,464,735
08/27/2018 13.1 13.54 13.04 13.25 1,374,945
08/24/2018 13.18 13.31 12.93 12.98 1,085,629
08/23/2018 13.34 13.44 13.02 13.14 861,263
08/22/2018 12.87 13.34 12.78 13.32 1,324,438
08/21/2018 13.29 13.485 12.86 12.94 2,501,723
08/20/2018 13.17 13.3 12.96 13.16 1,713,138
08/17/2018 13.05 13.41 12.869 13.22 1,425,358
08/16/2018 13.41 13.73 13.17 13.46 1,742,436
*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