Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
5.93
+0.24 (4.22%)
At close: Jun 27, 2025, 4:00 PM
5.76
-0.17 (-2.87%)
After-hours: Jun 27, 2025, 7:13 PM EDT
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.69 | 5.95 | 5.65 | 5.93 | 5.93 | 4.22% | 9,952,134 |
| Jun 26, 2025 | 5.73 | 5.78 | 5.55 | 5.69 | 5.69 | 0.53% | 4,149,393 |
| Jun 25, 2025 | 5.70 | 5.73 | 5.51 | 5.66 | 5.66 | -0.88% | 2,700,031 |
| Jun 24, 2025 | 5.76 | 5.82 | 5.64 | 5.71 | 5.71 | - | 3,997,313 |
| Jun 23, 2025 | 5.63 | 5.79 | 5.58 | 5.71 | 5.71 | 1.24% | 5,706,517 |
| Jun 20, 2025 | 5.75 | 5.77 | 5.62 | 5.64 | 5.64 | -1.57% | 17,425,362 |
| Jun 18, 2025 | 5.78 | 5.88 | 5.72 | 5.73 | 5.73 | -1.21% | 5,415,440 |
| Jun 17, 2025 | 5.99 | 5.99 | 5.78 | 5.80 | 5.80 | -4.13% | 6,174,552 |
| Jun 16, 2025 | 6.07 | 6.15 | 5.89 | 6.05 | 6.05 | 0.33% | 6,885,169 |
| Jun 13, 2025 | 6.05 | 6.22 | 6.01 | 6.03 | 6.03 | -2.27% | 4,224,896 |
| Jun 12, 2025 | 6.13 | 6.19 | 6.00 | 6.17 | 6.17 | 0.49% | 3,856,610 |
| Jun 11, 2025 | 6.17 | 6.23 | 6.09 | 6.14 | 6.14 | 0.49% | 4,799,315 |
| Jun 10, 2025 | 6.09 | 6.22 | 6.05 | 6.11 | 6.11 | 1.33% | 3,446,759 |
| Jun 9, 2025 | 6.19 | 6.20 | 6.02 | 6.03 | 6.03 | -2.11% | 4,597,825 |
| Jun 6, 2025 | 6.03 | 6.19 | 6.00 | 6.16 | 6.16 | 3.36% | 5,145,581 |
| Jun 5, 2025 | 6.10 | 6.12 | 5.90 | 5.96 | 5.96 | -2.30% | 3,732,477 |
| Jun 4, 2025 | 6.24 | 6.32 | 6.09 | 6.10 | 6.10 | -2.56% | 4,522,470 |
| Jun 3, 2025 | 6.15 | 6.36 | 6.11 | 6.26 | 6.26 | 1.62% | 5,044,090 |
| Jun 2, 2025 | 6.09 | 6.20 | 6.06 | 6.16 | 6.16 | 1.48% | 3,874,184 |
| May 30, 2025 | 6.18 | 6.20 | 6.03 | 6.07 | 6.07 | -2.25% | 3,291,139 |
| May 29, 2025 | 6.13 | 6.37 | 6.05 | 6.21 | 6.21 | 1.80% | 7,003,579 |
| May 28, 2025 | 6.27 | 6.33 | 6.10 | 6.10 | 6.10 | -2.24% | 5,503,660 |
| May 27, 2025 | 6.32 | 6.38 | 6.18 | 6.24 | 6.24 | 0.32% | 4,436,665 |
| May 23, 2025 | 6.15 | 6.27 | 6.12 | 6.22 | 6.22 | -0.64% | 2,822,292 |
| May 22, 2025 | 6.30 | 6.35 | 6.20 | 6.26 | 6.26 | -1.26% | 2,995,155 |
| May 21, 2025 | 6.52 | 6.58 | 6.24 | 6.34 | 6.34 | -3.79% | 3,627,226 |
| May 20, 2025 | 6.50 | 6.65 | 6.39 | 6.59 | 6.59 | 2.65% | 4,099,140 |
| May 19, 2025 | 6.38 | 6.51 | 6.27 | 6.42 | 6.42 | -0.16% | 5,792,808 |
| May 16, 2025 | 5.96 | 6.44 | 5.91 | 6.43 | 6.43 | 8.07% | 8,141,540 |
| May 15, 2025 | 5.90 | 5.96 | 5.81 | 5.95 | 5.95 | 1.19% | 4,214,094 |
| May 14, 2025 | 6.03 | 6.11 | 5.87 | 5.88 | 5.88 | -2.33% | 3,354,981 |
| May 13, 2025 | 6.20 | 6.23 | 6.01 | 6.02 | 6.02 | -3.06% | 3,770,726 |
| May 12, 2025 | 6.17 | 6.31 | 6.09 | 6.21 | 6.21 | 3.85% | 6,698,108 |
| May 9, 2025 | 6.09 | 6.29 | 5.97 | 5.98 | 5.98 | -1.64% | 8,856,154 |
| May 8, 2025 | 5.98 | 6.26 | 5.82 | 6.08 | 6.08 | -0.16% | 9,231,289 |
| May 7, 2025 | 6.24 | 6.26 | 5.93 | 6.09 | 6.09 | -1.62% | 5,657,301 |
| May 6, 2025 | 6.50 | 6.59 | 6.14 | 6.19 | 6.19 | -5.21% | 5,544,969 |
| May 5, 2025 | 6.64 | 6.73 | 6.50 | 6.53 | 6.53 | -2.10% | 4,239,565 |
| May 2, 2025 | 6.69 | 6.80 | 6.53 | 6.67 | 6.67 | -0.15% | 6,371,917 |
| May 1, 2025 | 6.63 | 7.07 | 6.56 | 6.68 | 6.68 | -13.02% | 10,697,496 |
| Apr 30, 2025 | 7.49 | 7.71 | 7.37 | 7.68 | 7.68 | 2.13% | 4,493,694 |
| Apr 29, 2025 | 7.36 | 7.58 | 7.33 | 7.52 | 7.52 | 1.76% | 3,739,290 |
| Apr 28, 2025 | 7.35 | 7.41 | 7.26 | 7.39 | 7.39 | 0.54% | 4,267,093 |
| Apr 25, 2025 | 7.14 | 7.38 | 7.05 | 7.35 | 7.35 | 2.08% | 3,683,901 |
| Apr 24, 2025 | 7.14 | 7.21 | 7.01 | 7.20 | 7.20 | 1.41% | 4,644,682 |
| Apr 23, 2025 | 7.00 | 7.25 | 6.97 | 7.10 | 7.10 | 2.75% | 5,787,624 |
| Apr 22, 2025 | 6.79 | 6.92 | 6.72 | 6.91 | 6.91 | 2.98% | 3,907,883 |
| Apr 21, 2025 | 6.78 | 6.92 | 6.66 | 6.71 | 6.71 | -1.76% | 2,750,349 |
| Apr 17, 2025 | 6.64 | 6.88 | 6.63 | 6.83 | 6.83 | 1.94% | 3,105,765 |
| Apr 16, 2025 | 6.85 | 6.92 | 6.65 | 6.70 | 6.70 | -2.90% | 3,313,665 |