-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-9.01% -
3 MONTH PERFORMANCE
+5.79% -
6 MONTH PERFORMANCE
-9.56% -
YEAR-TO-DATE PERFORMANCE
-25.30% -
1 YEAR PERFORMANCE
-4.33%
Amicus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.62 | $10.60 (-0.19%) | $10.68 | $10.46 | 1.27 M | $3.22 B |
| 10/03/2024 | $10.55 | $10.56 (0.09%) | $10.63 | $10.39 | 1.96 M | $3.21 B |
| 10/02/2024 | $10.55 | $10.59 (0.38%) | $10.66 | $10.48 | 2.07 M | $3.22 B |
| 10/01/2024 | $10.70 | $10.66 (-0.37%) | $10.75 | $10.48 | 2.24 M | $3.24 B |
| 09/30/2024 | $10.64 | $10.68 (0.38%) | $10.81 | $10.52 | 2.33 M | $3.24 B |
| 09/27/2024 | $10.83 | $10.71 (-1.11%) | $10.87 | $10.62 | 1.75 M | $3.25 B |
| 09/26/2024 | $11.01 | $10.72 (-2.63%) | $11.01 | $10.44 | 2.62 M | $3.26 B |
| 09/25/2024 | $11.19 | $10.88 (-2.77%) | $11.24 | $10.82 | 2.25 M | $3.31 B |
| 09/24/2024 | $11.20 | $11.22 (0.18%) | $11.35 | $11.04 | 2.11 M | $3.41 B |
| 09/23/2024 | $11.36 | $11.22 (-1.23%) | $11.42 | $11.03 | 2.65 M | $3.41 B |
| 09/20/2024 | $11.03 | $11.29 (2.36%) | $11.34 | $10.77 | 6.00 M | $3.43 B |
| 09/19/2024 | $11.13 | $11.00 (-1.17%) | $11.17 | $10.98 | 2.46 M | $3.34 B |
| 09/18/2024 | $11.16 | $10.91 (-2.24%) | $11.26 | $10.89 | 3.58 M | $3.31 B |
| 09/17/2024 | $11.14 | $11.20 (0.54%) | $11.37 | $11.05 | 2.22 M | $3.40 B |
| 09/16/2024 | $11.34 | $11.06 (-2.47%) | $11.36 | $11.02 | 1.82 M | $3.36 B |
| 09/13/2024 | $11.35 | $11.30 (-0.44%) | $11.42 | $11.21 | 1.42 M | $3.43 B |
| 09/12/2024 | $11.25 | $11.28 (0.27%) | $11.36 | $11.10 | 1.36 M | $3.43 B |
| 09/11/2024 | $11.17 | $11.27 (0.9%) | $11.32 | $11.15 | 949,826 | $3.42 B |
| 09/10/2024 | $11.50 | $11.25 (-2.17%) | $11.51 | $11.25 | 1.11 M | $3.42 B |
| 09/09/2024 | $11.65 | $11.51 (-1.2%) | $11.70 | $11.44 | 1.86 M | $3.50 B |
| 09/06/2024 | $11.91 | $11.65 (-2.18%) | $11.91 | $11.45 | 1.69 M | $3.54 B |
| 09/05/2024 | $11.59 | $11.69 (0.86%) | $11.74 | $11.28 | 1.47 M | $3.55 B |
| 09/04/2024 | $11.51 | $11.52 (0.09%) | $11.60 | $11.32 | 1.20 M | $3.50 B |
| 09/03/2024 | $11.58 | $11.63 (0.43%) | $11.99 | $11.52 | 1.91 M | $3.53 B |
| 08/30/2024 | $11.38 | $11.61 (2.02%) | $11.65 | $11.33 | 2.95 M | $3.53 B |
| 08/29/2024 | $11.26 | $11.30 (0.36%) | $11.39 | $11.17 | 2.72 M | $3.43 B |
| 08/28/2024 | $11.32 | $11.21 (-0.97%) | $11.42 | $11.14 | 2.60 M | $3.41 B |
| 08/27/2024 | $11.55 | $11.44 (-0.95%) | $11.62 | $11.29 | 1.34 M | $3.48 B |
| 08/26/2024 | $11.72 | $11.65 (-0.6%) | $11.89 | $11.62 | 1.10 M | $3.54 B |
| 08/23/2024 | $11.84 | $11.76 (-0.68%) | $11.90 | $11.69 | 2.13 M | $3.57 B |
| 08/22/2024 | $12.06 | $11.70 (-2.99%) | $12.12 | $11.61 | 2.29 M | $3.55 B |
| 08/21/2024 | $11.96 | $12.09 (1.09%) | $12.19 | $11.94 | 2.36 M | $3.67 B |
| 08/20/2024 | $11.82 | $11.92 (0.85%) | $12.04 | $11.73 | 2.77 M | $3.62 B |
| 08/19/2024 | $11.43 | $11.89 (4.02%) | $11.95 | $11.43 | 2.69 M | $3.61 B |
| 08/16/2024 | $11.41 | $11.47 (0.53%) | $11.47 | $11.25 | 2.66 M | $3.48 B |
| 08/15/2024 | $11.74 | $11.45 (-2.47%) | $11.74 | $11.34 | 2.32 M | $3.48 B |
| 08/14/2024 | $11.73 | $11.50 (-1.96%) | $11.73 | $11.45 | 2.40 M | $3.49 B |
| 08/13/2024 | $11.61 | $11.72 (0.95%) | $11.81 | $11.47 | 3.96 M | $3.56 B |
| 08/12/2024 | $11.43 | $11.58 (1.31%) | $11.65 | $11.33 | 3.25 M | $3.52 B |
| 08/09/2024 | $11.39 | $11.48 (0.79%) | $11.62 | $11.28 | 3.59 M | $3.49 B |
| 08/08/2024 | $11.00 | $11.32 (2.91%) | $11.35 | $10.28 | 5.08 M | $3.44 B |
| 08/07/2024 | $10.04 | $10.00 (-0.4%) | $10.20 | $9.93 | 4.15 M | $3.04 B |
| 08/06/2024 | $9.58 | $9.94 (3.76%) | $10.07 | $9.41 | 3.96 M | $3.02 B |
| 08/05/2024 | $9.62 | $9.55 (-0.73%) | $9.84 | $9.36 | 3.57 M | $2.90 B |
| 08/02/2024 | $9.94 | $10.08 (1.41%) | $10.10 | $9.77 | 2.57 M | $3.05 B |
| 08/01/2024 | $10.34 | $10.20 (-1.35%) | $10.43 | $10.08 | 2.44 M | $3.09 B |
| 07/31/2024 | $10.05 | $10.31 (2.59%) | $10.64 | $9.89 | 4.08 M | $3.12 B |
| 07/30/2024 | $10.11 | $10.08 (-0.3%) | $10.18 | $9.97 | 2.30 M | $3.05 B |
| 07/29/2024 | $10.19 | $10.11 (-0.79%) | $10.27 | $9.99 | 3.83 M | $3.06 B |
| 07/26/2024 | $10.41 | $10.18 (-2.21%) | $10.44 | $10.09 | 3.64 M | $3.08 B |
| 07/25/2024 | $10.42 | $10.26 (-1.54%) | $10.53 | $10.22 | 3.91 M | $3.11 B |
| 07/24/2024 | $10.20 | $10.35 (1.47%) | $10.56 | $10.04 | 3.46 M | $3.14 B |
| 07/23/2024 | $10.24 | $10.31 (0.68%) | $10.55 | $10.23 | 5.69 M | $3.12 B |
| 07/22/2024 | $10.42 | $10.28 (-1.34%) | $10.62 | $10.21 | 3.20 M | $3.11 B |
| 07/19/2024 | $10.68 | $10.38 (-2.81%) | $10.68 | $10.37 | 2.09 M | $3.14 B |
| 07/18/2024 | $10.66 | $10.65 (-0.09%) | $10.76 | $10.45 | 3.35 M | $3.23 B |
| 07/17/2024 | $10.74 | $10.60 (-1.3%) | $10.93 | $10.58 | 3.23 M | $3.21 B |
| 07/16/2024 | $10.79 | $10.84 (0.46%) | $10.95 | $10.70 | 2.57 M | $3.28 B |
| 07/15/2024 | $10.44 | $10.63 (1.82%) | $10.70 | $10.32 | 2.90 M | $3.22 B |
| 07/12/2024 | $10.56 | $10.41 (-1.42%) | $10.62 | $10.34 | 1.79 M | $3.15 B |
| 07/11/2024 | $10.64 | $10.49 (-1.41%) | $10.72 | $10.45 | 1.77 M | $3.18 B |
| 07/10/2024 | $10.35 | $10.33 (-0.19%) | $10.46 | $10.20 | 960,149 | $3.13 B |
| 07/09/2024 | $10.14 | $10.31 (1.68%) | $10.38 | $10.06 | 1.17 M | $3.12 B |
| 07/08/2024 | $10.14 | $10.17 (0.3%) | $10.23 | $9.98 | 1.47 M | $3.08 B |