Quantcast

Amicus Therapeutics, Inc. Common Stock Historical Stock Prices

FOLD 
$14.31
*  
1.04
6.78%
Get FOLD Alerts
*Delayed - data as of Aug. 13, 2018  -  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: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
16:00 15.70 15.70 14.10 14.31 3,832,143
08/13/2018 15.7 15.7 14.1 14.31 3,839,217
08/10/2018 15.07 15.4 15.02 15.35 436,593
08/09/2018 15.3 15.69 15.09 15.11 2,094,241
08/08/2018 15.59 15.85 15.14 15.25 1,062,288
08/07/2018 15.15 15.75 14.3 15.63 2,388,156
08/06/2018 14.23 14.73 14.16 14.57 2,284,123
08/03/2018 14.67 14.81 14.18 14.19 1,115,048
08/02/2018 14.54 14.7 14.32 14.62 906,319
08/01/2018 14.71 14.82 14.46 14.58 2,911,476
07/31/2018 14.25 14.85 14.24 14.55 1,902,128
07/30/2018 14.93 15.239 14.16 14.29 2,774,026
07/27/2018 15.26 15.3 14.84 14.89 2,207,029
07/26/2018 15.29 15.57 15.18 15.2 1,384,361
07/25/2018 15.7 15.98 15.3 15.38 1,326,063
07/24/2018 16.09 16.27 15.55 15.68 2,014,098
07/23/2018 15.93 16.015 15.78 15.91 1,111,656
07/20/2018 15.98 16.21 15.85 16 1,111,871
07/19/2018 15.67 16.01 15.52 15.98 1,090,497
07/18/2018 15.58 15.82 15.37 15.76 2,444,634
07/17/2018 15.34 15.68 15.2 15.6 1,793,293
07/16/2018 15.67 15.7575 15.15 15.42 1,357,890
07/13/2018 16.57 16.68 15.71 15.75 2,145,059
07/12/2018 16.61 16.82 16.27 16.54 2,093,372
07/11/2018 16.1 16.6 15.91 16.43 2,302,790
07/10/2018 16.26 16.7 15.84 16.03 1,346,916
07/09/2018 16.23 16.34 15.8 16.08 2,086,710
07/06/2018 15.86 16.35 15.56 16.13 1,904,436
07/05/2018 16.09 16.15 15.66 15.9 1,465,665
07/03/2018 15.55 16.02 15.4 15.95 708,996
07/02/2018 15.57 15.91 15.44 15.48 1,949,526
06/29/2018 15.55 16.04 15.43 15.62 2,041,002
06/28/2018 15.13 15.67 15 15.5 2,338,470
06/27/2018 14.53 15.46 14.5 15.05 2,473,431
06/26/2018 15.39 15.65 15.01 15.49 1,747,300
06/25/2018 15.64 15.7965 14.95 15.36 3,425,805
06/22/2018 16.56 16.56 15.6 15.81 3,624,032
06/21/2018 17.13 17.2 16.38 16.51 1,825,529
06/20/2018 16.95 17.62 16.9227 17.09 2,035,569
06/19/2018 16.37 17.03 16.3423 16.81 2,254,622
06/18/2018 16.3 16.55 16.0301 16.5 983,012
06/15/2018 16.24 16.48 15.83 16.36 3,205,365
06/14/2018 16.19 16.44 16.03 16.41 1,389,954
06/13/2018 15.98 16.23 15.75 16.06 1,739,321
06/12/2018 15.36 15.99 15.36 15.93 1,696,911
06/11/2018 15.93 15.93 15.335 15.34 1,266,606
06/08/2018 16.12 16.44 15.81 15.85 2,024,997
06/07/2018 16.93 16.94 16.1 16.23 1,443,087
06/06/2018 16.93 17.0869 16.6 16.85 917,361
06/05/2018 16.52 16.93 16.36 16.86 1,647,852
06/04/2018 16.67 16.72 16.07 16.57 1,105,210
06/01/2018 17.04 17.129 16.48 16.51 1,624,860
05/31/2018 17.02 17.26 16.68 16.9 2,258,224
05/30/2018 15.95 17.1 15.93 17.02 2,949,590
05/29/2018 15.75 16.044 15.57 15.77 1,120,252
05/25/2018 15.79 16.06 15.52 15.79 868,015
05/24/2018 15.15 16.31 15.01 15.93 3,453,207
05/23/2018 15.44 15.64 15.09 15.16 2,085,658
05/22/2018 15.89 15.99 15.51 15.54 2,284,963
05/21/2018 16.84 16.85 15.61 15.75 3,847,079
05/18/2018 16.61 16.905 16.45 16.74 3,931,439
05/17/2018 15.98 16.6799 15.78 16.56 4,817,254
05/16/2018 14.75 16.13 14.5032 16.06 4,414,840
05/15/2018 14.11 14.77 14.015 14.71 3,069,156
05/14/2018 14.05 14.34 13.7958 14.24 3,959,183
*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