Amicus Therapeutics Inc. Common Stockのデータ

Amicus Therapeutics Inc. Common Stockの基本情報

名前 Amicus Therapeutics Inc. Common Stock
ティッカー FOLD
United States
上場年 2007.0
セクター Health Care

Amicus Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.93 12.0 12.67 12.04 7587100.0 12.04
2021-02-12 14.35 12.24 14.1 12.57 36780700.0 12.57
2021-02-11 19.86 18.47 19.86 18.73 7845100.0 18.73
2021-02-10 20.01 19.1 19.22 19.57 2154900.0 19.57
2021-02-09 20.15 19.01 20.01 19.22 1299900.0 19.22
2021-02-08 21.07 18.64 20.2 19.86 3414800.0 19.86
2021-02-05 20.43 19.6 20.42 20.09 2537400.0 20.09
2021-02-04 20.55 20.02 20.32 20.18 2229300.0 20.18
2021-02-03 20.27 19.59 20.16 20.0 3680000.0 20.0
2021-02-02 20.84 19.22 19.46 20.13 4970000.0 20.13
2021-02-01 19.44 18.71 19.2 19.25 2842200.0 19.25
2021-01-29 19.62 18.6 19.32 18.91 1555200.0 18.91
2021-01-28 19.77 18.81 19.24 19.3 2428700.0 19.3
2021-01-27 19.78 18.51 19.2 18.98 2212700.0 18.98
2021-01-26 21.02 19.68 20.78 19.77 1803900.0 19.77
2021-01-25 21.34 19.88 20.62 20.44 4652800.0 20.44
2021-01-22 21.27 19.7 19.7 21.09 2133400.0 21.09
2021-01-21 21.0 19.89 21.0 20.22 4143600.0 20.22
2021-01-20 22.15 21.01 22.03 21.03 1450000.0 21.03
2021-01-19 22.18 21.08 21.9 21.85 5762300.0 21.85
2021-01-15 23.36 21.79 23.1 21.84 4221600.0 21.84
2021-01-14 23.72 23.02 23.03 23.29 2502000.0 23.29
2021-01-13 23.1 22.42 22.86 22.98 1463000.0 22.98
2021-01-12 23.22 22.47 22.66 22.83 1417900.0 22.83
2021-01-11 23.85 22.53 23.26 22.69 1989500.0 22.69
2021-01-08 24.17 23.02 23.8 23.15 3951000.0 23.15
2021-01-07 23.92 22.9 23.58 23.86 1490900.0 23.86
2021-01-06 24.84 22.11 22.4 23.53 2827200.0 23.53
2021-01-05 22.49 21.35 21.57 22.14 2546800.0 22.14
2021-01-04 23.2 21.54 23.17 21.78 3676700.0 21.78
2020-12-31 23.42 22.35 22.83 23.09 1197000.0 23.09
2020-12-30 23.4 22.7 22.82 22.94 1496500.0 22.94
2020-12-29 23.32 22.32 23.18 22.66 1476500.0 22.66
2020-12-28 24.78 23.11 24.73 23.14 1120000.0 23.14
2020-12-24 24.5 24.09 24.19 24.23 797500.0 24.23
2020-12-23 25.12 24.0 25.04 24.22 2130800.0 24.22
2020-12-22 25.39 24.22 24.43 24.89 1590600.0 24.89
2020-12-21 24.53 23.51 23.66 24.16 3764600.0 24.16
2020-12-18 24.42 23.57 23.82 23.97 6589500.0 23.97
2020-12-17 24.1 23.55 23.84 23.87 1234300.0 23.87
2020-12-16 24.13 23.03 23.83 23.9 3350200.0 23.9
2020-12-15 24.49 23.55 24.49 23.86 1617800.0 23.86
2020-12-14 24.62 22.09 22.7 23.88 4605600.0 23.88
2020-12-11 22.36 21.45 21.9 22.1 3193600.0 22.1
2020-12-10 22.38 21.16 21.32 21.93 3269400.0 21.93
2020-12-09 22.73 21.38 22.58 22.06 4807300.0 22.06
2020-12-08 23.2 22.4 23.17 22.63 2839800.0 22.63
2020-12-07 23.99 22.75 23.45 23.11 3798700.0 23.11
2020-12-04 23.33 22.0 22.14 23.18 3119200.0 23.18
2020-12-03 23.22 21.82 23.17 21.88 2516500.0 21.88
2020-12-02 23.6 22.5 22.59 23.23 2359300.0 23.23
2020-12-01 23.5 22.52 23.5 22.63 2746800.0 22.63
2020-11-30 23.57 22.37 23.35 22.89 3164500.0 22.89
2020-11-27 23.26 22.51 22.81 23.24 1630000.0 23.24
2020-11-25 22.92 22.38 22.5 22.76 1393200.0 22.76
2020-11-24 23.04 22.03 22.59 22.53 2060900.0 22.53
2020-11-23 22.77 21.59 22.45 22.39 2182900.0 22.39
2020-11-20 22.14 21.38 21.53 21.98 2157400.0 21.98
2020-11-19 22.75 21.44 22.25 21.72 2085300.0 21.72
2020-11-18 23.19 22.27 22.85 22.3 1462500.0 22.3
2020-11-17 22.91 22.07 22.43 22.68 1528300.0 22.68
2020-11-16 22.88 22.0 22.19 22.64 1665200.0 22.64
2020-11-13 22.19 21.62 22.1 21.98 1510700.0 21.98
2020-11-12 22.57 21.59 21.86 21.8 1931500.0 21.8
2020-11-11 22.53 21.0 22.23 21.85 1342300.0 21.85
2020-11-10 22.85 21.08 21.18 22.3 3549600.0 22.3
2020-11-09 21.67 19.93 20.47 21.16 2752500.0 21.16
2020-11-06 21.45 20.41 21.45 20.47 1244500.0 20.47
2020-11-05 21.73 19.71 19.77 21.34 2650100.0 21.34
2020-11-04 20.93 18.93 18.93 20.74 2924400.0 20.74
2020-11-03 19.08 17.85 17.85 18.97 2639900.0 18.97
2020-11-02 18.16 17.6 18.01 17.74 2289400.0 17.74
2020-10-30 18.3 17.62 18.29 17.83 1904800.0 17.83
2020-10-29 18.51 17.87 18.31 18.35 2334600.0 18.35
2020-10-28 18.59 17.96 18.58 18.26 1300300.0 18.26
2020-10-27 19.47 18.66 18.79 18.93 3127700.0 18.93
2020-10-26 18.88 17.2 18.23 18.75 1772300.0 18.75
2020-10-23 18.56 17.95 18.08 18.48 1649300.0 18.48
2020-10-22 18.38 17.69 17.77 18.02 2336300.0 18.02
2020-10-21 17.84 16.89 17.09 17.64 1615500.0 17.64
2020-10-20 17.17 16.76 17.0 16.98 1540900.0 16.98
2020-10-19 17.52 16.76 17.34 16.85 2178000.0 16.85
2020-10-16 17.67 16.57 16.91 17.17 4082600.0 17.17
2020-10-15 16.96 16.01 16.25 16.95 2365300.0 16.95
2020-10-14 16.8 16.25 16.4 16.4 1520100.0 16.4
2020-10-13 16.48 15.41 15.61 16.4 3417500.0 16.4
2020-10-12 15.86 15.12 15.22 15.72 1806000.0 15.72
2020-10-09 15.15 14.66 14.96 15.12 1468500.0 15.12
2020-10-08 14.92 14.42 14.9 14.9 1585600.0 14.9
2020-10-07 14.87 14.18 14.41 14.77 1798500.0 14.77
2020-10-06 14.81 14.34 14.6 14.38 2599700.0 14.38
2020-10-05 14.37 13.49 13.54 14.36 1507900.0 14.36
2020-10-02 14.01 13.47 13.79 13.47 1352300.0 13.47
2020-10-01 14.35 13.85 14.22 14.08 1904400.0 14.08
2020-09-30 14.55 14.05 14.11 14.12 1607800.0 14.12
2020-09-29 14.12 13.59 13.96 14.08 1302500.0 14.08
2020-09-28 14.02 13.68 13.95 13.9 2592900.0 13.9
2020-09-25 13.9 13.47 13.76 13.8 2866400.0 13.8
2020-09-24 13.87 12.78 13.21 13.8 2076000.0 13.8
2020-09-23 13.82 13.3 13.79 13.32 1487600.0 13.32
2020-09-22 13.83 13.0 13.47 13.79 1552000.0 13.79
2020-09-21 14.35 13.41 14.31 13.48 2315400.0 13.48
2020-09-18 14.64 13.84 14.06 14.6 4999800.0 14.6
2020-09-17 14.03 13.65 13.9 13.92 902700.0 13.92
2020-09-16 14.21 13.83 13.95 13.98 1266200.0 13.98
2020-09-15 14.15 13.61 13.94 13.91 1631200.0 13.91
2020-09-14 13.79 13.11 13.11 13.77 2750400.0 13.77
2020-09-11 13.68 12.78 13.47 12.89 1793800.0 12.89
2020-09-10 14.11 13.28 13.93 13.31 3264000.0 13.31
2020-09-09 13.97 13.44 13.7 13.95 1339300.0 13.95
2020-09-08 13.83 13.18 13.18 13.5 1279800.0 13.5
2020-09-04 13.77 12.82 13.67 13.61 1429400.0 13.61
2020-09-03 14.28 13.53 14.28 13.55 1733100.0 13.55
2020-09-02 14.33 13.88 14.11 14.27 1310600.0 14.27
2020-09-01 14.67 14.0 14.62 14.08 1814000.0 14.08
2020-08-31 14.95 14.58 14.95 14.6 1776800.0 14.6
2020-08-28 14.78 14.34 14.49 14.76 1337400.0 14.76
2020-08-27 14.53 14.1 14.27 14.36 869300.0 14.36
2020-08-26 14.68 14.15 14.56 14.2 885500.0 14.2
2020-08-25 14.72 14.23 14.35 14.62 1138000.0 14.62
2020-08-24 14.7 14.1 14.7 14.37 1297800.0 14.37
2020-08-21 14.81 14.48 14.61 14.6 926600.0 14.6
2020-08-20 14.78 14.41 14.65 14.66 1151400.0 14.66
2020-08-19 15.01 14.6 14.76 14.8 1017800.0 14.8
2020-08-18 14.94 14.42 14.94 14.69 1373600.0 14.69
2020-08-17 15.04 14.44 14.7 14.91 1851000.0 14.91
2020-08-14 14.65 14.19 14.58 14.4 1050400.0 14.4
2020-08-13 14.85 14.33 14.63 14.68 2863900.0 14.68
2020-08-12 14.72 14.3 14.44 14.62 2404400.0 14.62
2020-08-11 15.74 14.53 15.74 14.59 2703400.0 14.59
2020-08-10 15.46 14.52 15.03 15.23 1517700.0 15.23
2020-08-07 15.76 15.18 15.35 15.41 1764800.0 15.41
2020-08-06 15.45 15.03 15.19 15.35 1344000.0 15.35
2020-08-05 15.14 14.8 15.05 15.1 1722500.0 15.1
2020-08-04 14.99 14.54 14.83 14.79 970300.0 14.79
2020-08-03 14.98 14.37 14.53 14.93 1750200.0 14.93
2020-07-31 14.69 14.1 14.67 14.45 1588800.0 14.45
2020-07-30 14.82 14.23 14.36 14.68 1569300.0 14.68
2020-07-29 14.8 14.32 14.59 14.52 4157500.0 14.52
2020-07-28 15.3 14.55 15.13 14.55 3586400.0 14.55
2020-07-27 15.3 14.55 14.58 15.21 2204200.0 15.21
2020-07-24 14.85 14.34 14.51 14.55 2116500.0 14.55
2020-07-23 15.36 14.63 14.77 14.73 2571100.0 14.73
2020-07-22 14.85 14.45 14.75 14.74 3951500.0 14.74
2020-07-21 15.43 14.72 15.24 14.77 6261800.0 14.77
2020-07-20 15.44 15.0 15.16 15.18 1339500.0 15.18
2020-07-17 15.64 15.08 15.08 15.21 3538400.0 15.21
2020-07-16 15.71 15.05 15.58 15.36 2080700.0 15.36
2020-07-15 15.82 15.1 15.39 15.74 1987400.0 15.74
2020-07-14 15.36 14.16 15.0 15.04 4070900.0 15.04
2020-07-13 16.13 15.01 15.71 15.04 2332400.0 15.04
2020-07-10 15.94 15.49 15.76 15.53 884400.0 15.53
2020-07-09 16.05 15.51 15.85 15.83 1346600.0 15.83
2020-07-08 16.13 15.58 16.0 15.78 1418000.0 15.78
2020-07-07 15.91 15.44 15.5 15.89 1833700.0 15.89
2020-07-06 15.82 15.48 15.8 15.6 1402300.0 15.6
2020-07-02 15.86 15.49 15.8 15.55 1496700.0 15.55
2020-07-01 15.7 15.04 15.2 15.55 3058100.0 15.55
2020-06-30 15.39 14.91 15.33 15.08 2880100.0 15.08
2020-06-29 15.7 15.1 15.42 15.54 4631100.0 15.54
2020-06-26 15.91 15.24 15.55 15.25 3132300.0 15.25
2020-06-25 15.73 14.71 14.87 15.69 2782600.0 15.69
2020-06-24 15.77 14.76 15.41 14.93 3936000.0 14.93
2020-06-23 15.89 15.31 15.55 15.56 4767900.0 15.56
2020-06-22 15.72 14.86 15.06 15.4 4261100.0 15.4
2020-06-19 15.25 13.97 14.01 15.25 7320400.0 15.25
2020-06-18 14.01 12.77 12.92 14.01 4770700.0 14.01
2020-06-17 13.6 12.94 13.02 13.16 3074300.0 13.16
2020-06-16 13.81 12.51 12.65 13.07 8098100.0 13.07
2020-06-15 11.21 10.58 10.76 11.14 2500500.0 11.14
2020-06-12 11.51 10.48 11.42 10.93 3439700.0 10.93
2020-06-11 11.74 11.06 11.56 11.07 3042500.0 11.07
2020-06-10 13.12 11.76 13.0 11.81 2450500.0 11.81
2020-06-09 12.59 11.67 11.67 12.46 2909300.0 12.46
2020-06-08 12.91 11.17 12.8 11.73 6907900.0 11.73
2020-06-05 13.35 12.8 13.09 12.89 1858600.0 12.89
2020-06-04 13.17 12.63 12.83 12.81 2446700.0 12.81
2020-06-03 13.3 12.83 13.22 12.85 2458500.0 12.85
2020-06-02 13.27 12.49 12.73 13.14 2924400.0 13.14
2020-06-01 12.91 12.31 12.48 12.68 2316200.0 12.68
2020-05-29 12.52 11.89 12.2 12.48 2499500.0 12.48
2020-05-28 12.67 12.13 12.6 12.19 2055200.0 12.19
2020-05-27 12.5 11.59 12.35 12.45 3111800.0 12.45
2020-05-26 13.16 12.16 13.0 12.18 4108300.0 12.18
2020-05-22 12.69 12.34 12.51 12.68 1167600.0 12.68
2020-05-21 12.82 12.49 12.65 12.51 1400000.0 12.51
2020-05-20 12.69 12.31 12.51 12.62 1616200.0 12.62
2020-05-19 12.77 12.25 12.46 12.26 4163000.0 12.26
2020-05-18 12.85 12.07 12.36 12.61 2982500.0 12.61
2020-05-15 11.65 11.01 11.15 11.6 7690400.0 11.6
2020-05-14 11.61 11.01 11.4 11.14 2031900.0 11.14
2020-05-13 12.49 11.34 12.17 11.65 3732100.0 11.65
2020-05-12 12.93 11.96 12.2 12.16 2995400.0 12.16
2020-05-11 12.22 11.44 11.58 12.07 2744400.0 12.07
2020-05-08 11.9 11.55 11.89 11.67 1628700.0 11.67
2020-05-07 12.12 11.26 11.62 11.62 2699100.0 11.62
2020-05-06 12.16 11.81 12.15 11.86 2940400.0 11.86
2020-05-05 12.36 11.67 11.85 12.11 2411000.0 12.11
2020-05-04 11.65 11.09 11.32 11.62 3441200.0 11.62
2020-05-01 11.61 11.09 11.37 11.3 2324400.0 11.3
2020-04-30 12.39 11.8 12.1 11.81 2224200.0 11.81
2020-04-29 12.42 11.86 12.3 12.26 2800000.0 12.26
2020-04-28 12.7 12.1 12.67 12.13 4511300.0 12.13
2020-04-27 12.98 12.57 12.85 12.59 2191500.0 12.59
2020-04-24 12.88 11.99 12.09 12.82 4106400.0 12.82
2020-04-23 12.58 11.94 12.02 12.08 1774100.0 12.08
2020-04-22 12.2 11.71 12.15 12.02 2886300.0 12.02
2020-04-21 12.11 11.53 11.61 11.94 3350900.0 11.94
2020-04-20 12.28 11.43 11.43 11.92 4586500.0 11.92
2020-04-17 11.52 10.57 10.9 11.5 4483700.0 11.5
2020-04-16 10.61 9.89 10.21 10.61 2470000.0 10.61
2020-04-15 10.26 9.76 10.26 10.03 3069500.0 10.03
2020-04-14 10.47 10.06 10.47 10.41 2524000.0 10.41
2020-04-13 10.43 9.95 10.35 10.15 1617000.0 10.15
2020-04-09 10.48 10.09 10.25 10.41 3327800.0 10.41
2020-04-08 10.3 9.79 10.3 10.03 2798600.0 10.03
2020-04-07 10.64 9.99 10.12 10.1 4368800.0 10.1
2020-04-06 9.9 9.39 9.82 9.84 2359400.0 9.84
2020-04-03 9.69 9.15 9.49 9.33 1788700.0 9.33
2020-04-02 9.62 8.73 8.73 9.61 2596900.0 9.61
2020-04-01 9.6 8.63 8.93 8.86 4377700.0 8.86
2020-03-31 9.74 9.05 9.61 9.24 2553000.0 9.24
2020-03-30 9.91 8.98 9.07 9.71 3577600.0 9.71
2020-03-27 9.41 8.73 9.14 8.94 4287700.0 8.94
2020-03-26 10.84 9.17 9.9 9.44 3383800.0 9.44
2020-03-25 10.2 9.04 9.34 9.89 3607400.0 9.89
2020-03-24 9.6 9.0 9.05 9.39 3387500.0 9.39
2020-03-23 9.18 8.27 8.74 8.7 3163500.0 8.7
2020-03-20 9.21 8.4 8.44 8.57 4385100.0 8.57
2020-03-19 8.56 7.88 8.19 8.45 5548800.0 8.45
2020-03-18 8.79 7.78 7.82 8.29 8141800.0 8.29
2020-03-17 8.58 6.67 6.91 8.53 7218000.0 8.53
2020-03-16 7.43 6.25 6.25 6.74 5613800.0 6.74
2020-03-13 8.27 6.52 7.26 8.27 5834400.0 8.27
2020-03-12 7.66 6.45 7.5 6.63 5227700.0 6.63
2020-03-11 9.07 8.0 8.75 8.05 3427500.0 8.05
2020-03-10 8.96 8.11 8.72 8.96 4156200.0 8.96
2020-03-09 9.05 8.35 8.91 8.36 3213400.0 8.36
2020-03-06 9.8 9.3 9.47 9.49 2217200.0 9.49
2020-03-05 10.07 9.25 9.53 9.89 3527700.0 9.89
2020-03-04 9.72 9.18 9.36 9.68 4021100.0 9.68
2020-03-03 9.66 9.05 9.25 9.14 2840200.0 9.14
2020-03-02 9.56 8.75 9.5 9.32 5622700.0 9.32
2020-02-28 9.56 8.88 8.92 9.55 5640700.0 9.55
2020-02-27 9.88 9.14 9.56 9.34 4462400.0 9.34
2020-02-26 10.26 9.82 9.95 9.85 1749800.0 9.85
2020-02-25 10.63 9.73 10.45 9.81 3316200.0 9.81
2020-02-24 10.5 10.1 10.34 10.4 4065900.0 10.4
2020-02-21 10.82 10.6 10.81 10.78 3497900.0 10.78
2020-02-20 10.89 10.52 10.79 10.83 2001200.0 10.83
2020-02-19 10.91 10.63 10.9 10.81 1890000.0 10.81
2020-02-18 10.94 10.73 10.93 10.81 1847800.0 10.81