-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
-19.55% -
3 MONTH PERFORMANCE
-18.38% -
6 MONTH PERFORMANCE
-1.75% -
YEAR-TO-DATE PERFORMANCE
-32.70% -
1 YEAR PERFORMANCE
-10.24%
Amicus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.51 | $9.55 (0.37%) | $9.62 | $9.47 | 241,391 | |
| 11/21/2024 | $9.62 | $9.50 (-1.25%) | $9.64 | $9.39 | 1.61 M | $2.89 B |
| 11/20/2024 | $9.49 | $9.59 (1.05%) | $9.68 | $9.38 | 1.96 M | $2.92 B |
| 11/19/2024 | $9.37 | $9.52 (1.6%) | $9.56 | $9.37 | 2.83 M | $2.90 B |
| 11/18/2024 | $9.93 | $9.66 (-2.72%) | $10.04 | $9.60 | 2.33 M | $2.94 B |
| 11/15/2024 | $10.13 | $9.68 (-4.44%) | $10.13 | $9.64 | 2.65 M | $2.95 B |
| 11/14/2024 | $10.38 | $10.09 (-2.79%) | $10.43 | $10.06 | 2.78 M | $3.07 B |
| 11/13/2024 | $10.57 | $10.37 (-1.89%) | $10.66 | $10.30 | 2.65 M | $3.16 B |
| 11/12/2024 | $10.69 | $10.49 (-1.87%) | $10.83 | $10.43 | 2.68 M | $3.20 B |
| 11/11/2024 | $11.09 | $10.69 (-3.61%) | $11.14 | $10.66 | 2.35 M | $3.26 B |
| 11/08/2024 | $11.00 | $10.99 (-0.09%) | $11.36 | $10.94 | 2.10 M | $3.34 B |
| 11/07/2024 | $11.24 | $10.98 (-2.31%) | $11.25 | $10.73 | 4.61 M | $3.34 B |
| 11/06/2024 | $12.53 | $11.24 (-10.3%) | $12.65 | $10.92 | 6.34 M | $3.41 B |
| 11/05/2024 | $11.24 | $11.74 (4.45%) | $11.75 | $11.21 | 1.97 M | $3.57 B |
| 11/04/2024 | $11.45 | $11.33 (-1.05%) | $11.58 | $11.24 | 2.16 M | $3.44 B |
| 11/01/2024 | $11.42 | $11.47 (0.44%) | $11.69 | $11.28 | 2.30 M | $3.48 B |
| 10/31/2024 | $11.50 | $11.42 (-0.7%) | $11.53 | $11.39 | 1.74 M | $3.47 B |
| 10/30/2024 | $11.38 | $11.58 (1.76%) | $11.60 | $11.37 | 1.71 M | $3.52 B |
| 10/29/2024 | $11.43 | $11.49 (0.52%) | $11.62 | $11.37 | 1.45 M | $3.49 B |
| 10/28/2024 | $11.77 | $11.52 (-2.12%) | $11.85 | $11.51 | 2.10 M | $3.50 B |
| 10/25/2024 | $11.79 | $11.69 (-0.85%) | $11.86 | $11.63 | 1.88 M | $3.55 B |
| 10/24/2024 | $11.45 | $11.76 (2.71%) | $11.79 | $11.40 | 1.85 M | $3.57 B |
| 10/23/2024 | $11.71 | $11.40 (-2.65%) | $11.82 | $11.30 | 2.25 M | $3.46 B |
| 10/22/2024 | $12.01 | $11.87 (-1.17%) | $12.11 | $11.85 | 3.54 M | $3.61 B |
| 10/21/2024 | $11.85 | $12.01 (1.35%) | $12.18 | $11.79 | 2.36 M | $3.65 B |
| 10/18/2024 | $12.07 | $11.90 (-1.41%) | $12.13 | $11.75 | 3.10 M | $3.61 B |
| 10/17/2024 | $10.82 | $11.97 (10.63%) | $12.38 | $10.80 | 10.19 M | $3.64 B |
| 10/16/2024 | $10.35 | $10.50 (1.45%) | $10.59 | $10.30 | 1.73 M | $3.19 B |
| 10/15/2024 | $10.46 | $10.31 (-1.43%) | $10.48 | $10.25 | 2.69 M | $3.13 B |
| 10/14/2024 | $10.43 | $10.42 (-0.1%) | $10.51 | $10.28 | 1.11 M | $3.17 B |
| 10/11/2024 | $10.03 | $10.50 (4.69%) | $10.50 | $10.03 | 1.79 M | $3.19 B |
| 10/10/2024 | $10.08 | $10.05 (-0.3%) | $10.23 | $10.01 | 1.76 M | $3.05 B |
| 10/09/2024 | $10.03 | $10.16 (1.3%) | $10.19 | $9.90 | 1.27 M | $3.09 B |
| 10/08/2024 | $10.26 | $10.04 (-2.14%) | $10.32 | $10.00 | 2.61 M | $3.05 B |
| 10/07/2024 | $10.59 | $10.22 (-3.49%) | $10.59 | $10.20 | 2.11 M | $3.10 B |
| 10/04/2024 | $10.62 | $10.60 (-0.19%) | $10.68 | $10.46 | 1.36 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 |