Amicus Therapeutics Inc (FOLD) Historical Stock Data
10.54 ↓0.17 (-1.59%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOLD is down -0.08% a day on average. There have been 13 days where Amicus Therapeutics Inc closed green and 17 days where FOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.71 | 10.54 | ↓$0.17 (-1.59%) | 10.50 | 10.78 | 1.82M |
| 2024-04-23 | 10.82 | 10.71 | ↓$0.11 (-1.02%) | 10.68 | 10.93 | 5.09M |
| 2024-04-22 | 10.70 | 10.82 | ↑$0.12 (1.12%) | 10.66 | 10.91 | 4.62M |
| 2024-04-19 | 10.27 | 10.61 | ↑$0.34 (3.31%) | 10.24 | 10.66 | 2.89M |
| 2024-04-18 | 10.56 | 10.33 | ↓$0.23 (-2.18%) | 10.32 | 10.59 | 1.73M |
| 2024-04-17 | 10.61 | 10.55 | ↓$0.06 (-0.57%) | 10.48 | 10.66 | 3.01M |
| 2024-04-16 | 10.61 | 10.56 | ↓$0.05 (-0.47%) | 10.49 | 10.72 | 2.80M |
| 2024-04-15 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.59 | 10.81 | 2.75M |
| 2024-04-12 | 11.07 | 10.68 | ↓$0.39 (-3.52%) | 10.56 | 11.07 | 2.25M |
| 2024-04-11 | 11.33 | 11.22 | ↓$0.11 (-0.97%) | 11.15 | 11.41 | 1.69M |
| 2024-04-10 | 11.36 | 11.27 | ↓$0.09 (-0.79%) | 11.14 | 11.46 | 2.45M |
| 2024-04-09 | 11.60 | 11.75 | ↑$0.15 (1.29%) | 11.49 | 11.77 | 2.08M |
| 2024-04-08 | 11.69 | 11.60 | ↓$0.09 (-0.77%) | 11.50 | 11.82 | 1.54M |
| 2024-04-05 | 11.37 | 11.72 | ↑$0.35 (3.08%) | 11.21 | 11.79 | 2.74M |
| 2024-04-04 | 11.43 | 11.46 | ↑$0.03 (0.26%) | 11.38 | 11.61 | 2.99M |
| 2024-04-03 | 11.28 | 11.37 | ↑$0.09 (0.80%) | 11.11 | 11.42 | 4.27M |
| 2024-04-02 | 11.53 | 11.37 | ↓$0.16 (-1.39%) | 11.35 | 11.53 | 2.06M |
| 2024-04-01 | 11.70 | 11.75 | ↑$0.05 (0.43%) | 11.51 | 11.77 | 2.45M |
| 2024-03-28 | 11.87 | 11.78 | ↓$0.09 (-0.76%) | 11.49 | 11.93 | 2.48M |
| 2024-03-27 | 11.51 | 11.86 | ↑$0.35 (3.04%) | 11.33 | 11.87 | 2.53M |
| 2024-03-26 | 11.54 | 11.43 | ↓$0.11 (-0.95%) | 11.32 | 11.74 | 1.95M |
| 2024-03-25 | 11.55 | 11.54 | ↓$0.01 (-0.09%) | 11.44 | 11.69 | 1.34M |
| 2024-03-22 | 11.72 | 11.53 | ↓$0.19 (-1.62%) | 11.45 | 11.76 | 1.75M |
| 2024-03-21 | 12.08 | 11.69 | ↓$0.39 (-3.23%) | 11.66 | 12.24 | 2.19M |
| 2024-03-20 | 11.78 | 12.00 | ↑$0.22 (1.87%) | 11.62 | 12.01 | 3.01M |
| 2024-03-19 | 11.58 | 11.84 | ↑$0.26 (2.25%) | 11.53 | 11.94 | 3.87M |
| 2024-03-18 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.38 | 11.84 | 2.33M |
| 2024-03-15 | 11.49 | 11.48 | ↓$0.01 (-0.09%) | 11.37 | 11.72 | 5.49M |
| 2024-03-14 | 11.71 | 11.54 | ↓$0.17 (-1.45%) | 11.42 | 11.79 | 4.51M |
| 2024-03-13 | 11.73 | 11.81 | ↑$0.08 (0.68%) | 11.66 | 11.91 | 6.38M |
Create an account or log in to view more rows.
$FOLD just bought a half position.
$FOLD If options never existed
what do you think this stock would be trading at?
$FOLD what happened
$FOLD man this will be good in coming weeks
$FOLD just fucking go already jeesh
$FOLD Take it Bears !
$FOLD has just been halted from trading.
$FOLD come on bulls we can do it
don’t let bears win
$FOLD Same thing
different day
$FOLD it's just a matter of time and patience...