Amicus Therapeutics, Inc.FOLDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.29 | $14.30 | $14.29 | $14.29 | 4.40M |
| 1/30/2026 | $14.27 | $14.29 | $14.27 | $14.29 | 4.74M |
| 1/29/2026 | $14.28 | $14.29 | $14.27 | $14.27 | 5.23M |
| 1/28/2026 | $14.28 | $14.29 | $14.27 | $14.28 | 5.90M |
| 1/27/2026 | $14.29 | $14.29 | $14.28 | $14.29 | 7.30M |
| 1/26/2026 | $14.28 | $14.30 | $14.27 | $14.29 | 8.37M |
| 1/23/2026 | $14.27 | $14.29 | $14.27 | $14.27 | 8.63M |
| 1/22/2026 | $14.32 | $14.32 | $14.27 | $14.27 | 10.84M |
| 1/21/2026 | $14.31 | $14.36 | $14.30 | $14.35 | 4.32M |
| 1/20/2026 | $14.31 | $14.32 | $14.30 | $14.31 | 4.10M |
| 1/16/2026 | $14.33 | $14.34 | $14.32 | $14.33 | 3.54M |
| 1/15/2026 | $14.35 | $14.37 | $14.30 | $14.31 | 5.20M |
| 1/14/2026 | $14.32 | $14.38 | $14.31 | $14.38 | 9.89M |
| 1/13/2026 | $14.28 | $14.35 | $14.27 | $14.32 | 9.17M |
| 1/12/2026 | $14.30 | $14.30 | $14.27 | $14.28 | 11.70M |
| 1/9/2026 | $14.28 | $14.30 | $14.28 | $14.28 | 10.55M |
| 1/8/2026 | $14.32 | $14.32 | $14.26 | $14.28 | 17.71M |
| 1/7/2026 | $14.29 | $14.35 | $14.27 | $14.30 | 9.38M |
| 1/6/2026 | $14.25 | $14.29 | $14.24 | $14.28 | 13.31M |
| 1/5/2026 | $14.25 | $14.26 | $14.21 | $14.25 | 38.44M |
| 1/2/2026 | $14.25 | $14.27 | $14.23 | $14.27 | 8.09M |
| 12/31/2025 | $14.25 | $14.27 | $14.23 | $14.24 | 6.70M |
| 12/30/2025 | $14.26 | $14.26 | $14.23 | $14.25 | 11.52M |
| 12/29/2025 | $14.24 | $14.28 | $14.23 | $14.25 | 8.16M |
| 12/26/2025 | $14.23 | $14.28 | $14.23 | $14.25 | 5.18M |
| 12/24/2025 | $14.21 | $14.26 | $14.21 | $14.25 | 5.94M |
| 12/23/2025 | $14.22 | $14.22 | $14.18 | $14.21 | 17.90M |
| 12/22/2025 | $14.19 | $14.26 | $14.18 | $14.21 | 32.53M |
| 12/19/2025 | $14.18 | $14.36 | $14.16 | $14.18 | 188.24M |
| 12/18/2025 | $10.96 | $11.00 | $10.64 | $10.89 | 4.16M |
| 12/17/2025 | $10.94 | $11.14 | $10.91 | $11.00 | 6.29M |
| 12/16/2025 | $10.80 | $11.09 | $10.75 | $10.89 | 8.23M |
| 12/15/2025 | $10.54 | $11.14 | $10.50 | $10.88 | 14.26M |
| 12/12/2025 | $9.92 | $11.00 | $9.78 | $10.55 | 12.05M |
| 12/11/2025 | $9.84 | $9.97 | $9.74 | $9.90 | 3.85M |
| 12/10/2025 | $9.78 | $9.91 | $9.73 | $9.85 | 4.21M |
| 12/9/2025 | $9.85 | $9.94 | $9.79 | $9.81 | 3.62M |
| 12/8/2025 | $10.03 | $10.03 | $9.73 | $9.85 | 3.29M |
| 12/5/2025 | $9.96 | $10.05 | $9.79 | $9.90 | 3.68M |
| 12/4/2025 | $9.67 | $9.99 | $9.63 | $9.95 | 2.95M |
| 12/3/2025 | $9.78 | $9.85 | $9.66 | $9.78 | 2.92M |
| 12/2/2025 | $9.87 | $10.02 | $9.56 | $9.73 | 4.53M |
| 12/1/2025 | $9.92 | $10.05 | $9.77 | $9.80 | 6.29M |
| 11/28/2025 | $9.99 | $10.05 | $9.88 | $9.93 | 1.61M |
| 11/26/2025 | $10.10 | $10.10 | $9.79 | $10.02 | 3.14M |
| 11/25/2025 | $10.08 | $10.14 | $9.76 | $9.87 | 4.06M |
| 11/24/2025 | $10.01 | $10.57 | $9.52 | $9.89 | 16.37M |
| 11/21/2025 | $9.42 | $9.62 | $9.31 | $9.56 | 4.02M |
| 11/20/2025 | $9.83 | $9.88 | $9.37 | $9.45 | 3.98M |
| 11/19/2025 | $9.53 | $9.78 | $9.41 | $9.73 | 4.07M |
| 11/18/2025 | $9.30 | $9.63 | $9.27 | $9.59 | 3.38M |
| 11/17/2025 | $9.48 | $9.65 | $9.42 | $9.42 | 6.53M |
| 11/14/2025 | $9.25 | $9.56 | $9.25 | $9.48 | 2.75M |
| 11/13/2025 | $9.41 | $9.50 | $9.24 | $9.38 | 3.91M |
| 11/12/2025 | $9.33 | $9.50 | $9.24 | $9.42 | 4.83M |
| 11/11/2025 | $9.00 | $9.39 | $8.92 | $9.32 | 4.60M |
| 11/10/2025 | $8.93 | $9.01 | $8.83 | $9.00 | 3.66M |
| 11/7/2025 | $8.88 | $8.98 | $8.69 | $8.87 | 3.90M |
| 11/6/2025 | $9.20 | $9.27 | $8.87 | $8.90 | 6.91M |
| 11/5/2025 | $9.05 | $9.35 | $8.99 | $9.19 | 7.13M |
| 11/4/2025 | $9.08 | $9.64 | $8.85 | $8.99 | 9.73M |