5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+33.12%
YEAR-TO-DATE PERFORMANCE
-12.95%
1 YEAR PERFORMANCE
-15.72%
Amicus Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.96 | $9.90 (-0.6%) | $10.05 | $9.79 | 3.68 M | $3.05 B |
| 12/04/2025 | $9.67 | $9.95 (2.9%) | $9.99 | $9.63 | 2.95 M | $3.07 B |
| 12/03/2025 | $9.78 | $9.78 (0%) | $9.85 | $9.66 | 2.92 M | $3.02 B |
| 12/02/2025 | $9.87 | $9.73 (-1.42%) | $10.02 | $9.56 | 4.53 M | $3.00 B |
| 12/01/2025 | $9.92 | $9.80 (-1.21%) | $10.05 | $9.77 | 6.29 M | $3.02 B |
| 11/28/2025 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.88 | 1.61 M | $3.06 B |
| 11/26/2025 | $10.10 | $10.02 (-0.79%) | $10.10 | $9.79 | 3.14 M | $3.09 B |
| 11/25/2025 | $10.08 | $9.87 (-2.08%) | $10.14 | $9.76 | 4.06 M | $3.04 B |
| 11/24/2025 | $10.01 | $9.89 (-1.2%) | $10.57 | $9.52 | 16.37 M | $3.05 B |
| 11/21/2025 | $9.42 | $9.56 (1.49%) | $9.62 | $9.31 | 4.02 M | $2.95 B |
| 11/20/2025 | $9.83 | $9.45 (-3.87%) | $9.88 | $9.37 | 3.98 M | $2.92 B |
| 11/19/2025 | $9.53 | $9.73 (2.1%) | $9.78 | $9.41 | 4.07 M | $3.00 B |
| 11/18/2025 | $9.30 | $9.59 (3.12%) | $9.63 | $9.27 | 3.38 M | $2.96 B |
| 11/17/2025 | $9.48 | $9.42 (-0.63%) | $9.65 | $9.42 | 6.53 M | $2.91 B |
| 11/14/2025 | $9.25 | $9.48 (2.49%) | $9.56 | $9.25 | 2.75 M | $2.92 B |
| 11/13/2025 | $9.41 | $9.38 (-0.32%) | $9.50 | $9.24 | 3.91 M | $2.89 B |
| 11/12/2025 | $9.33 | $9.42 (0.96%) | $9.50 | $9.24 | 4.83 M | $2.91 B |
| 11/11/2025 | $9.00 | $9.32 (3.56%) | $9.39 | $8.92 | 4.60 M | $2.87 B |
| 11/10/2025 | $8.93 | $9.00 (0.78%) | $9.01 | $8.83 | 3.66 M | $2.78 B |
| 11/07/2025 | $8.88 | $8.87 (-0.11%) | $8.98 | $8.69 | 3.90 M | $2.74 B |
| 11/06/2025 | $9.20 | $8.90 (-3.26%) | $9.27 | $8.87 | 6.91 M | $2.75 B |
| 11/05/2025 | $9.05 | $9.19 (1.55%) | $9.35 | $8.99 | 7.13 M | $2.83 B |
| 11/04/2025 | $9.08 | $8.99 (-0.99%) | $9.64 | $8.85 | 9.73 M | $2.77 B |
| 11/03/2025 | $9.01 | $8.86 (-1.66%) | $9.08 | $8.62 | 7.63 M | $2.73 B |
| 10/31/2025 | $8.90 | $9.03 (1.46%) | $9.17 | $8.75 | 4.89 M | $2.79 B |
| 10/30/2025 | $8.90 | $8.90 (0%) | $9.16 | $8.81 | 4.91 M | $2.74 B |
| 10/29/2025 | $8.83 | $8.90 (0.79%) | $9.29 | $8.72 | 5.58 M | $2.74 B |
| 10/28/2025 | $8.89 | $8.86 (-0.34%) | $9.08 | $8.78 | 3.70 M | $2.73 B |
| 10/27/2025 | $8.66 | $8.88 (2.54%) | $8.95 | $8.63 | 6.10 M | $2.73 B |
| 10/24/2025 | $8.52 | $8.67 (1.76%) | $8.74 | $8.49 | 3.00 M | $2.67 B |
| 10/23/2025 | $8.57 | $8.50 (-0.82%) | $8.57 | $8.32 | 2.24 M | $2.62 B |
| 10/22/2025 | $8.48 | $8.55 (0.83%) | $8.62 | $8.37 | 3.33 M | $2.63 B |
| 10/21/2025 | $8.40 | $8.47 (0.83%) | $8.60 | $8.39 | 3.25 M | $2.61 B |
| 10/20/2025 | $8.12 | $8.44 (3.94%) | $8.55 | $8.09 | 7.37 M | $2.60 B |
| 10/17/2025 | $8.04 | $8.04 (0%) | $8.15 | $7.87 | 3.12 M | $2.48 B |
| 10/16/2025 | $8.39 | $8.11 (-3.34%) | $8.48 | $8.07 | 5.49 M | $2.50 B |
| 10/15/2025 | $8.06 | $8.37 (3.85%) | $8.49 | $8.01 | 5.93 M | $2.58 B |
| 10/14/2025 | $8.07 | $8.04 (-0.37%) | $8.15 | $7.97 | 4.30 M | $2.48 B |
| 10/13/2025 | $8.29 | $8.18 (-1.33%) | $8.37 | $8.00 | 3.28 M | $2.52 B |
| 10/10/2025 | $8.30 | $8.30 (0%) | $8.35 | $8.16 | 3.64 M | $2.56 B |
| 10/09/2025 | $8.24 | $8.27 (0.36%) | $8.51 | $8.19 | 5.95 M | $2.55 B |
| 10/08/2025 | $8.16 | $8.26 (1.23%) | $8.32 | $8.01 | 3.76 M | $2.54 B |
| 10/07/2025 | $8.31 | $8.16 (-1.81%) | $8.31 | $8.03 | 3.32 M | $2.51 B |
| 10/06/2025 | $8.22 | $8.16 (-0.73%) | $8.43 | $8.13 | 4.24 M | $2.51 B |
| 10/03/2025 | $8.25 | $8.20 (-0.61%) | $8.59 | $8.11 | 6.60 M | $2.53 B |
| 10/02/2025 | $7.74 | $8.25 (6.59%) | $8.30 | $7.74 | 9.97 M | $2.54 B |
| 10/01/2025 | $7.97 | $7.71 (-3.26%) | $8.44 | $7.68 | 14.12 M | $2.37 B |
| 09/30/2025 | $7.95 | $7.88 (-0.88%) | $8.00 | $7.84 | 4.56 M | $2.43 B |
| 09/29/2025 | $8.28 | $7.94 (-4.11%) | $8.34 | $7.72 | 8.57 M | $2.45 B |
| 09/26/2025 | $8.35 | $8.24 (-1.32%) | $8.35 | $8.07 | 4.77 M | $2.54 B |
| 09/25/2025 | $8.40 | $8.32 (-0.95%) | $8.46 | $8.24 | 3.29 M | $2.56 B |
| 09/24/2025 | $8.12 | $8.35 (2.83%) | $8.42 | $8.12 | 2.84 M | $2.57 B |
| 09/23/2025 | $8.52 | $8.16 (-4.23%) | $8.68 | $8.14 | 3.88 M | $2.51 B |
| 09/22/2025 | $8.29 | $8.57 (3.38%) | $8.58 | $8.22 | 4.29 M | $2.64 B |
| 09/19/2025 | $8.41 | $8.33 (-0.95%) | $8.44 | $8.13 | 13.47 M | $2.57 B |
| 09/18/2025 | $8.48 | $8.48 (0%) | $8.52 | $8.26 | 9.46 M | $2.61 B |
| 09/17/2025 | $7.99 | $7.97 (-0.25%) | $8.12 | $7.89 | 4.99 M | $2.45 B |
| 09/16/2025 | $7.73 | $8.01 (3.62%) | $8.29 | $7.61 | 7.49 M | $2.47 B |
| 09/15/2025 | $8.01 | $7.73 (-3.5%) | $8.08 | $7.68 | 3.39 M | $2.38 B |
| 09/12/2025 | $8.00 | $7.99 (-0.13%) | $8.11 | $7.92 | 2.88 M | $2.46 B |
| 09/11/2025 | $7.96 | $8.02 (0.75%) | $8.05 | $7.89 | 1.91 M | $2.47 B |
| 09/10/2025 | $7.83 | $7.94 (1.4%) | $8.11 | $7.79 | 3.54 M | $2.45 B |
| 09/09/2025 | $7.99 | $7.89 (-1.25%) | $7.99 | $7.80 | 2.64 M | $2.43 B |
| 09/08/2025 | $8.03 | $7.98 (-0.62%) | $8.19 | $7.95 | 3.39 M | $2.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
