5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
-11.71%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
-30.20%
Amicus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.20 | $9.21 (0.11%) | $9.39 | $9.10 | 4.13 M | $2.81 B |
| 01/13/2025 | $9.44 | $9.23 (-2.22%) | $9.44 | $8.79 | 3.59 M | $2.81 B |
| 01/10/2025 | $9.34 | $9.02 (-3.43%) | $9.34 | $8.85 | 3.24 M | $2.75 B |
| 01/08/2025 | $9.37 | $9.46 (0.96%) | $9.54 | $9.15 | 2.82 M | $2.88 B |
| 01/07/2025 | $9.33 | $9.36 (0.32%) | $9.54 | $9.29 | 1.60 M | $2.85 B |
| 01/06/2025 | $9.41 | $9.30 (-1.17%) | $9.49 | $9.28 | 1.64 M | $2.83 B |
| 01/03/2025 | $9.32 | $9.41 (0.97%) | $9.52 | $9.27 | 1.69 M | $2.87 B |
| 01/02/2025 | $9.48 | $9.31 (-1.79%) | $9.57 | $9.29 | 2.35 M | $2.84 B |
| 12/31/2024 | $9.45 | $9.42 (-0.32%) | $9.49 | $9.35 | 1.36 M | $2.87 B |
| 12/30/2024 | $9.57 | $9.41 (-1.67%) | $9.57 | $9.32 | 1.22 M | $2.87 B |
| 12/27/2024 | $9.69 | $9.63 (-0.62%) | $9.79 | $9.55 | 1.65 M | $2.93 B |
| 12/26/2024 | $9.73 | $9.77 (0.41%) | $9.84 | $9.65 | 1.13 M | $2.98 B |
| 12/24/2024 | $9.81 | $9.79 (-0.2%) | $9.86 | $9.62 | 921,100 | $2.98 B |
| 12/23/2024 | $9.73 | $9.84 (1.13%) | $9.84 | $9.66 | 1.46 M | $3.00 B |
| 12/20/2024 | $9.68 | $9.80 (1.24%) | $9.88 | $9.60 | 4.08 M | $2.99 B |
| 12/19/2024 | $9.58 | $9.73 (1.57%) | $9.87 | $9.44 | 2.62 M | $2.96 B |
| 12/18/2024 | $9.87 | $9.57 (-3.04%) | $9.93 | $9.41 | 2.62 M | $2.92 B |
| 12/17/2024 | $9.86 | $9.89 (0.3%) | $9.97 | $9.72 | 1.95 M | $3.01 B |
| 12/16/2024 | $9.37 | $9.90 (5.66%) | $9.99 | $9.28 | 3.50 M | $3.02 B |
| 12/13/2024 | $9.85 | $9.36 (-4.97%) | $9.91 | $9.30 | 4.10 M | $2.85 B |
| 12/12/2024 | $10.06 | $10.15 (0.89%) | $10.20 | $10.02 | 2.16 M | $3.09 B |
| 12/11/2024 | $10.14 | $10.16 (0.2%) | $10.36 | $10.09 | 1.94 M | $3.10 B |
| 12/10/2024 | $9.87 | $10.13 (2.63%) | $10.20 | $9.82 | 3.00 M | $3.09 B |
| 12/09/2024 | $9.76 | $9.83 (0.72%) | $10.00 | $9.74 | 7.81 M | $3.00 B |
| 12/06/2024 | $9.82 | $9.73 (-0.92%) | $9.97 | $9.57 | 6.56 M | $2.96 B |
| 12/05/2024 | $9.80 | $9.76 (-0.41%) | $9.89 | $9.72 | 1.73 M | $2.97 B |
| 12/04/2024 | $9.80 | $9.86 (0.61%) | $9.99 | $9.75 | 1.69 M | $3.00 B |
| 12/03/2024 | $9.90 | $9.79 (-1.11%) | $9.99 | $9.72 | 2.07 M | $2.98 B |
| 12/02/2024 | $9.96 | $9.96 (0%) | $10.15 | $9.92 | 2.00 M | $3.03 B |
| 11/29/2024 | $9.96 | $9.98 (0.2%) | $10.03 | $9.93 | 818,700 | $3.04 B |
| 11/27/2024 | $9.87 | $9.96 (0.91%) | $10.07 | $9.81 | 1.19 M | $3.03 B |
| 11/26/2024 | $9.70 | $9.87 (1.75%) | $9.93 | $9.67 | 1.54 M | $3.01 B |
| 11/25/2024 | $9.68 | $9.72 (0.41%) | $9.96 | $9.64 | 2.58 M | $2.96 B |
| 11/22/2024 | $9.51 | $9.66 (1.58%) | $9.78 | $9.46 | 1.93 M | $2.94 B |
| 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 |