Amicus Therapeutics, Inc. (FOLD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.19

-0.35

(-3.27%)

A partir del 01:12PM EDT. Mercado abierto.

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	10.40	10.47	10.02	10.19	10.19	1,980,134
24 abr 2024	10.71	10.78	10.50	10.54	10.54	1,821,000
23 abr 2024	10.82	10.93	10.68	10.71	10.71	5,091,000
22 abr 2024	10.70	10.91	10.66	10.82	10.82	4,620,500
19 abr 2024	10.27	10.66	10.24	10.61	10.61	2,501,700
18 abr 2024	10.56	10.59	10.32	10.33	10.33	1,725,700
17 abr 2024	10.61	10.66	10.48	10.55	10.55	3,013,100
16 abr 2024	10.61	10.72	10.49	10.56	10.56	2,800,400
15 abr 2024	10.66	10.81	10.59	10.66	10.66	2,750,900
12 abr 2024	11.07	11.07	10.56	10.68	10.68	2,248,200
11 abr 2024	11.33	11.41	11.15	11.22	11.22	1,693,200
10 abr 2024	11.36	11.46	11.14	11.27	11.27	2,453,500
09 abr 2024	11.60	11.77	11.49	11.75	11.75	2,082,600
08 abr 2024	11.69	11.82	11.50	11.60	11.60	1,541,700
05 abr 2024	11.37	11.79	11.21	11.72	11.72	2,737,900
04 abr 2024	11.43	11.61	11.38	11.46	11.46	2,990,800
03 abr 2024	11.28	11.42	11.11	11.37	11.37	4,269,500
02 abr 2024	11.53	11.53	11.35	11.37	11.37	2,058,100
01 abr 2024	11.70	11.77	11.51	11.75	11.75	2,454,700
28 mar 2024	11.87	11.93	11.49	11.78	11.78	2,475,900
27 mar 2024	11.51	11.87	11.33	11.86	11.86	2,527,000
26 mar 2024	11.54	11.74	11.32	11.43	11.43	1,946,200
25 mar 2024	11.55	11.69	11.44	11.54	11.54	1,342,900
22 mar 2024	11.72	11.76	11.45	11.53	11.53	1,750,600
21 mar 2024	12.08	12.24	11.66	11.69	11.69	2,188,400
20 mar 2024	11.78	12.01	11.62	12.00	12.00	3,008,800
19 mar 2024	11.58	11.94	11.53	11.84	11.84	3,871,000
18 mar 2024	11.47	11.84	11.38	11.58	11.58	2,330,200
15 mar 2024	11.49	11.72	11.37	11.48	11.48	5,488,400
14 mar 2024	11.71	11.79	11.42	11.54	11.54	4,508,900
13 mar 2024	11.73	11.91	11.66	11.81	11.81	6,375,600
12 mar 2024	12.13	12.18	11.71	11.79	11.79	3,779,000
11 mar 2024	12.32	12.44	12.00	12.13	12.13	1,658,000
08 mar 2024	12.50	12.61	12.15	12.30	12.30	4,714,400
07 mar 2024	12.66	12.76	12.26	12.29	12.29	5,597,400
06 mar 2024	13.49	13.49	12.37	12.60	12.60	3,755,200
05 mar 2024	13.40	13.53	13.19	13.35	13.35	2,072,600
04 mar 2024	13.29	13.49	12.99	13.46	13.46	1,781,400
01 mar 2024	12.95	13.60	12.95	13.29	13.29	2,764,100
29 feb 2024	13.15	13.18	12.52	12.82	12.82	3,997,200
28 feb 2024	13.49	13.80	12.52	12.95	12.95	4,695,500
27 feb 2024	13.92	14.02	13.76	13.85	13.85	5,003,900
26 feb 2024	13.55	13.89	13.53	13.78	13.78	2,691,800
23 feb 2024	13.48	13.64	13.41	13.53	13.53	7,667,300
22 feb 2024	13.50	13.57	13.34	13.40	13.40	2,659,800
21 feb 2024	13.53	13.71	13.39	13.56	13.56	2,021,100
20 feb 2024	13.60	13.84	13.49	13.70	13.70	3,005,300
16 feb 2024	13.89	13.94	13.63	13.76	13.76	4,403,300
15 feb 2024	13.30	14.03	13.27	14.00	14.00	3,351,400
14 feb 2024	12.91	13.31	12.78	13.18	13.18	2,436,500
13 feb 2024	13.26	13.28	12.69	12.80	12.80	3,725,400
12 feb 2024	13.60	13.78	13.38	13.77	13.77	2,565,100
09 feb 2024	13.48	13.61	13.34	13.55	13.55	2,830,400
08 feb 2024	13.11	13.35	12.99	13.33	13.33	1,600,500
07 feb 2024	12.97	13.03	12.66	13.00	13.00	2,852,600
06 feb 2024	12.61	13.00	12.48	12.98	12.98	1,994,700
05 feb 2024	12.25	12.75	12.20	12.70	12.70	2,189,400
02 feb 2024	12.43	12.51	11.99	12.44	12.44	2,415,600
01 feb 2024	12.52	12.75	12.40	12.67	12.67	3,164,200
31 ene 2024	12.68	12.92	12.41	12.43	12.43	3,204,100
30 ene 2024	12.90	12.90	12.41	12.65	12.65	2,888,100
29 ene 2024	12.33	13.00	12.15	12.97	12.97	2,477,000
26 ene 2024	12.75	12.86	12.34	12.34	12.34	2,235,300
25 ene 2024	12.73	12.84	12.49	12.64	12.64	2,409,000
24 ene 2024	12.57	12.70	12.46	12.57	12.57	2,084,500
23 ene 2024	12.59	12.71	12.29	12.46	12.46	4,260,100
22 ene 2024	12.19	12.57	12.10	12.43	12.43	3,918,800
19 ene 2024	12.44	12.44	11.97	12.03	12.03	2,515,500
18 ene 2024	12.83	12.87	12.38	12.42	12.42	3,060,100
17 ene 2024	12.65	12.90	12.49	12.84	12.84	2,769,200
16 ene 2024	13.07	13.07	12.66	12.72	12.72	3,375,100
12 ene 2024	13.50	13.70	13.17	13.18	13.18	2,166,500
11 ene 2024	13.48	13.48	13.19	13.35	13.35	2,191,900
10 ene 2024	13.64	14.00	13.48	13.57	13.57	2,789,700
09 ene 2024	13.82	14.08	13.64	13.65	13.65	2,885,900
08 ene 2024	13.48	14.09	13.33	14.06	14.06	3,716,700
05 ene 2024	13.32	13.68	13.32	13.52	13.52	1,863,200
04 ene 2024	13.60	13.61	13.15	13.44	13.44	3,022,400
03 ene 2024	13.97	14.12	13.46	13.53	13.53	3,615,100
02 ene 2024	14.05	14.53	13.85	14.24	14.24	4,230,100
29 dic 2023	14.48	14.48	14.13	14.19	14.19	2,959,700
28 dic 2023	14.38	14.57	14.24	14.52	14.52	2,957,700
27 dic 2023	14.15	14.44	13.97	14.43	14.43	2,691,200
26 dic 2023	13.70	14.15	13.66	14.09	14.09	2,779,200
22 dic 2023	13.30	13.63	13.18	13.60	13.60	3,173,600
21 dic 2023	13.03	13.29	12.71	13.16	13.16	3,603,700
20 dic 2023	13.10	13.30	12.80	12.84	12.84	3,105,000
19 dic 2023	13.25	13.32	13.00	13.18	13.18	4,535,700
18 dic 2023	12.70	12.75	12.45	12.66	12.66	2,969,800
15 dic 2023	12.57	12.88	12.49	12.72	12.72	8,646,100
14 dic 2023	12.50	12.81	12.32	12.45	12.45	6,137,300
13 dic 2023	11.82	12.34	11.75	12.33	12.33	4,535,100
12 dic 2023	11.40	11.89	11.11	11.82	11.82	4,887,800
11 dic 2023	11.28	11.57	11.21	11.45	11.45	2,386,400
08 dic 2023	11.41	11.48	11.19	11.22	11.22	2,809,800
07 dic 2023	11.02	11.49	11.02	11.47	11.47	3,815,800
06 dic 2023	11.19	11.29	10.96	11.02	11.02	1,784,300
05 dic 2023	10.90	11.16	10.82	11.11	11.11	5,299,900
04 dic 2023	11.13	11.37	10.99	11.10	11.10	2,842,400
01 dic 2023	11.05	11.23	10.85	11.22	11.22	1,805,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,032.85-38.78(-0.76%)

Dow Jones38,003.45-457.47(-1.19%)

Nasdaq15,542.61-170.14(-1.08%)

Russell 20001,974.79-20.63(-1.03%)

Petróleo82.46-0.35(-0.42%)

Oro2,340.50+2.10(+0.09%)

Amicus Therapeutics, Inc. (FOLD)

S&P 500
5,032.85
-38.78(-0.76%)

Dow Jones
38,003.45
-457.47(-1.19%)

Nasdaq
15,542.61
-170.14(-1.08%)

Russell 2000
1,974.79
-20.63(-1.03%)

Petróleo
82.46
-0.35(-0.42%)

Oro
2,340.50
+2.10(+0.09%)