NasdaqGM - Delayed Quote • USD
Amicus Therapeutics, Inc. (FOLD)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.71 | 10.78 | 10.50 | 10.54 | 10.54 | 1,821,000 |
Apr 23, 2024 | 10.82 | 10.93 | 10.68 | 10.71 | 10.71 | 5,091,000 |
Apr 22, 2024 | 10.70 | 10.91 | 10.66 | 10.82 | 10.82 | 4,620,500 |
Apr 19, 2024 | 10.27 | 10.66 | 10.24 | 10.61 | 10.61 | 2,501,700 |
Apr 18, 2024 | 10.56 | 10.59 | 10.32 | 10.33 | 10.33 | 1,725,700 |
Apr 17, 2024 | 10.61 | 10.66 | 10.48 | 10.55 | 10.55 | 3,013,100 |
Apr 16, 2024 | 10.61 | 10.72 | 10.49 | 10.56 | 10.56 | 2,800,400 |
Apr 15, 2024 | 10.66 | 10.81 | 10.59 | 10.66 | 10.66 | 2,750,900 |
Apr 12, 2024 | 11.07 | 11.07 | 10.56 | 10.68 | 10.68 | 2,248,200 |
Apr 11, 2024 | 11.33 | 11.41 | 11.15 | 11.22 | 11.22 | 1,693,200 |
Apr 10, 2024 | 11.36 | 11.46 | 11.14 | 11.27 | 11.27 | 2,453,500 |
Apr 9, 2024 | 11.60 | 11.77 | 11.49 | 11.75 | 11.75 | 2,082,600 |
Apr 8, 2024 | 11.69 | 11.82 | 11.50 | 11.60 | 11.60 | 1,541,700 |
Apr 5, 2024 | 11.37 | 11.79 | 11.21 | 11.72 | 11.72 | 2,737,900 |
Apr 4, 2024 | 11.43 | 11.61 | 11.38 | 11.46 | 11.46 | 2,990,800 |
Apr 3, 2024 | 11.28 | 11.42 | 11.11 | 11.37 | 11.37 | 4,269,500 |
Apr 2, 2024 | 11.53 | 11.53 | 11.35 | 11.37 | 11.37 | 2,058,100 |
Apr 1, 2024 | 11.70 | 11.77 | 11.51 | 11.75 | 11.75 | 2,454,700 |
Mar 28, 2024 | 11.87 | 11.93 | 11.49 | 11.78 | 11.78 | 2,475,900 |
Mar 27, 2024 | 11.51 | 11.87 | 11.33 | 11.86 | 11.86 | 2,527,000 |
Mar 26, 2024 | 11.54 | 11.74 | 11.32 | 11.43 | 11.43 | 1,946,200 |
Mar 25, 2024 | 11.55 | 11.69 | 11.44 | 11.54 | 11.54 | 1,342,900 |
Mar 22, 2024 | 11.72 | 11.76 | 11.45 | 11.53 | 11.53 | 1,750,600 |
Mar 21, 2024 | 12.08 | 12.24 | 11.66 | 11.69 | 11.69 | 2,188,400 |
Mar 20, 2024 | 11.78 | 12.01 | 11.62 | 12.00 | 12.00 | 3,008,800 |
Mar 19, 2024 | 11.58 | 11.94 | 11.53 | 11.84 | 11.84 | 3,871,000 |
Mar 18, 2024 | 11.47 | 11.84 | 11.38 | 11.58 | 11.58 | 2,330,200 |
Mar 15, 2024 | 11.49 | 11.72 | 11.37 | 11.48 | 11.48 | 5,488,400 |
Mar 14, 2024 | 11.71 | 11.79 | 11.42 | 11.54 | 11.54 | 4,508,900 |
Mar 13, 2024 | 11.73 | 11.91 | 11.66 | 11.81 | 11.81 | 6,375,600 |
Mar 12, 2024 | 12.13 | 12.18 | 11.71 | 11.79 | 11.79 | 3,779,000 |
Mar 11, 2024 | 12.32 | 12.44 | 12.00 | 12.13 | 12.13 | 1,658,000 |
Mar 8, 2024 | 12.50 | 12.61 | 12.15 | 12.30 | 12.30 | 4,714,400 |
Mar 7, 2024 | 12.66 | 12.76 | 12.26 | 12.29 | 12.29 | 5,597,400 |
Mar 6, 2024 | 13.49 | 13.49 | 12.37 | 12.60 | 12.60 | 3,755,200 |
Mar 5, 2024 | 13.40 | 13.53 | 13.19 | 13.35 | 13.35 | 2,072,600 |
Mar 4, 2024 | 13.29 | 13.49 | 12.99 | 13.46 | 13.46 | 1,781,400 |
Mar 1, 2024 | 12.95 | 13.60 | 12.95 | 13.29 | 13.29 | 2,764,100 |
Feb 29, 2024 | 13.15 | 13.18 | 12.52 | 12.82 | 12.82 | 3,997,200 |
Feb 28, 2024 | 13.49 | 13.80 | 12.52 | 12.95 | 12.95 | 4,695,500 |
Feb 27, 2024 | 13.92 | 14.02 | 13.76 | 13.85 | 13.85 | 5,003,900 |
Feb 26, 2024 | 13.55 | 13.89 | 13.53 | 13.78 | 13.78 | 2,691,800 |
Feb 23, 2024 | 13.48 | 13.64 | 13.41 | 13.53 | 13.53 | 7,667,300 |
Feb 22, 2024 | 13.50 | 13.57 | 13.34 | 13.40 | 13.40 | 2,659,800 |
Feb 21, 2024 | 13.53 | 13.71 | 13.39 | 13.56 | 13.56 | 2,021,100 |
Feb 20, 2024 | 13.60 | 13.84 | 13.49 | 13.70 | 13.70 | 3,005,300 |
Feb 16, 2024 | 13.89 | 13.94 | 13.63 | 13.76 | 13.76 | 4,403,300 |
Feb 15, 2024 | 13.30 | 14.03 | 13.27 | 14.00 | 14.00 | 3,351,400 |
Feb 14, 2024 | 12.91 | 13.31 | 12.78 | 13.18 | 13.18 | 2,436,500 |
Feb 13, 2024 | 13.26 | 13.28 | 12.69 | 12.80 | 12.80 | 3,725,400 |
Feb 12, 2024 | 13.60 | 13.78 | 13.38 | 13.77 | 13.77 | 2,565,100 |
Feb 9, 2024 | 13.48 | 13.61 | 13.34 | 13.55 | 13.55 | 2,830,400 |
Feb 8, 2024 | 13.11 | 13.35 | 12.99 | 13.33 | 13.33 | 1,600,500 |
Feb 7, 2024 | 12.97 | 13.03 | 12.66 | 13.00 | 13.00 | 2,852,600 |
Feb 6, 2024 | 12.61 | 13.00 | 12.48 | 12.98 | 12.98 | 1,994,700 |
Feb 5, 2024 | 12.25 | 12.75 | 12.20 | 12.70 | 12.70 | 2,189,400 |
Feb 2, 2024 | 12.43 | 12.51 | 11.99 | 12.44 | 12.44 | 2,415,600 |
Feb 1, 2024 | 12.52 | 12.75 | 12.40 | 12.67 | 12.67 | 3,164,200 |
Jan 31, 2024 | 12.68 | 12.92 | 12.41 | 12.43 | 12.43 | 3,204,100 |
Jan 30, 2024 | 12.90 | 12.90 | 12.41 | 12.65 | 12.65 | 2,888,100 |
Jan 29, 2024 | 12.33 | 13.00 | 12.15 | 12.97 | 12.97 | 2,477,000 |
Jan 26, 2024 | 12.75 | 12.86 | 12.34 | 12.34 | 12.34 | 2,235,300 |
Jan 25, 2024 | 12.73 | 12.84 | 12.49 | 12.64 | 12.64 | 2,409,000 |
Jan 24, 2024 | 12.57 | 12.70 | 12.46 | 12.57 | 12.57 | 2,084,500 |
Jan 23, 2024 | 12.59 | 12.71 | 12.29 | 12.46 | 12.46 | 4,260,100 |
Jan 22, 2024 | 12.19 | 12.57 | 12.10 | 12.43 | 12.43 | 3,918,800 |
Jan 19, 2024 | 12.44 | 12.44 | 11.97 | 12.03 | 12.03 | 2,515,500 |
Jan 18, 2024 | 12.83 | 12.87 | 12.38 | 12.42 | 12.42 | 3,060,100 |
Jan 17, 2024 | 12.65 | 12.90 | 12.49 | 12.84 | 12.84 | 2,769,200 |
Jan 16, 2024 | 13.07 | 13.07 | 12.66 | 12.72 | 12.72 | 3,375,100 |
Jan 12, 2024 | 13.50 | 13.70 | 13.17 | 13.18 | 13.18 | 2,166,500 |
Jan 11, 2024 | 13.48 | 13.48 | 13.19 | 13.35 | 13.35 | 2,191,900 |
Jan 10, 2024 | 13.64 | 14.00 | 13.48 | 13.57 | 13.57 | 2,789,700 |
Jan 9, 2024 | 13.82 | 14.08 | 13.64 | 13.65 | 13.65 | 2,885,900 |
Jan 8, 2024 | 13.48 | 14.09 | 13.33 | 14.06 | 14.06 | 3,716,700 |
Jan 5, 2024 | 13.32 | 13.68 | 13.32 | 13.52 | 13.52 | 1,863,200 |
Jan 4, 2024 | 13.60 | 13.61 | 13.15 | 13.44 | 13.44 | 3,022,400 |
Jan 3, 2024 | 13.97 | 14.12 | 13.46 | 13.53 | 13.53 | 3,615,100 |
Jan 2, 2024 | 14.05 | 14.53 | 13.85 | 14.24 | 14.24 | 4,230,100 |
Dec 29, 2023 | 14.48 | 14.48 | 14.13 | 14.19 | 14.19 | 2,959,700 |
Dec 28, 2023 | 14.38 | 14.57 | 14.24 | 14.52 | 14.52 | 2,957,700 |
Dec 27, 2023 | 14.15 | 14.44 | 13.97 | 14.43 | 14.43 | 2,691,200 |
Dec 26, 2023 | 13.70 | 14.15 | 13.66 | 14.09 | 14.09 | 2,779,200 |
Dec 22, 2023 | 13.30 | 13.63 | 13.18 | 13.60 | 13.60 | 3,173,600 |
Dec 21, 2023 | 13.03 | 13.29 | 12.71 | 13.16 | 13.16 | 3,603,700 |
Dec 20, 2023 | 13.10 | 13.30 | 12.80 | 12.84 | 12.84 | 3,105,000 |
Dec 19, 2023 | 13.25 | 13.32 | 13.00 | 13.18 | 13.18 | 4,535,700 |
Dec 18, 2023 | 12.70 | 12.75 | 12.45 | 12.66 | 12.66 | 2,969,800 |
Dec 15, 2023 | 12.57 | 12.88 | 12.49 | 12.72 | 12.72 | 8,646,100 |
Dec 14, 2023 | 12.50 | 12.81 | 12.32 | 12.45 | 12.45 | 6,137,300 |
Dec 13, 2023 | 11.82 | 12.34 | 11.75 | 12.33 | 12.33 | 4,535,100 |
Dec 12, 2023 | 11.40 | 11.89 | 11.11 | 11.82 | 11.82 | 4,887,800 |
Dec 11, 2023 | 11.28 | 11.57 | 11.21 | 11.45 | 11.45 | 2,386,400 |
Dec 8, 2023 | 11.41 | 11.48 | 11.19 | 11.22 | 11.22 | 2,809,800 |
Dec 7, 2023 | 11.02 | 11.49 | 11.02 | 11.47 | 11.47 | 3,815,800 |
Dec 6, 2023 | 11.19 | 11.29 | 10.96 | 11.02 | 11.02 | 1,784,300 |
Dec 5, 2023 | 10.90 | 11.16 | 10.82 | 11.11 | 11.11 | 5,299,900 |
Dec 4, 2023 | 11.13 | 11.37 | 10.99 | 11.10 | 11.10 | 2,842,400 |
Dec 1, 2023 | 11.05 | 11.23 | 10.85 | 11.22 | 11.22 | 1,805,100 |
Nov 30, 2023 | 10.90 | 11.21 | 10.78 | 11.02 | 11.02 | 3,158,400 |
Nov 29, 2023 | 10.70 | 10.93 | 10.55 | 10.76 | 10.76 | 2,483,300 |
Nov 28, 2023 | 10.49 | 10.61 | 10.41 | 10.58 | 10.58 | 2,452,000 |
Nov 27, 2023 | 10.60 | 10.68 | 10.39 | 10.55 | 10.55 | 1,549,800 |
Nov 24, 2023 | 10.64 | 10.76 | 10.52 | 10.59 | 10.59 | 735,300 |
Nov 22, 2023 | 10.87 | 10.96 | 10.60 | 10.64 | 10.64 | 2,041,800 |
Nov 21, 2023 | 10.92 | 11.05 | 10.76 | 10.76 | 10.76 | 1,354,100 |
Nov 20, 2023 | 10.77 | 11.17 | 10.72 | 11.04 | 11.04 | 1,952,400 |
Nov 17, 2023 | 10.70 | 10.94 | 10.67 | 10.78 | 10.78 | 2,464,700 |
Nov 16, 2023 | 10.66 | 10.76 | 10.52 | 10.60 | 10.60 | 3,760,900 |
Nov 15, 2023 | 10.68 | 11.21 | 10.61 | 10.66 | 10.66 | 3,350,800 |
Nov 14, 2023 | 10.79 | 10.94 | 10.65 | 10.77 | 10.77 | 2,997,400 |
Nov 13, 2023 | 10.24 | 10.49 | 9.91 | 10.27 | 10.27 | 1,836,800 |
Nov 10, 2023 | 10.03 | 10.48 | 9.70 | 10.41 | 10.41 | 4,081,400 |
Nov 9, 2023 | 11.36 | 11.39 | 9.94 | 9.98 | 9.98 | 4,052,700 |
Nov 8, 2023 | 11.43 | 11.85 | 10.86 | 11.36 | 11.36 | 2,620,100 |
Nov 7, 2023 | 11.32 | 11.79 | 11.26 | 11.71 | 11.71 | 3,346,400 |
Nov 6, 2023 | 11.54 | 11.60 | 11.25 | 11.31 | 11.31 | 2,837,400 |
Nov 3, 2023 | 11.14 | 11.66 | 11.09 | 11.58 | 11.58 | 4,063,500 |
Nov 2, 2023 | 11.22 | 11.32 | 10.80 | 10.93 | 10.93 | 2,307,900 |
Nov 1, 2023 | 11.01 | 11.09 | 10.86 | 10.98 | 10.98 | 2,295,900 |
Oct 31, 2023 | 10.80 | 11.02 | 10.67 | 10.97 | 10.97 | 2,306,800 |
Oct 30, 2023 | 10.77 | 11.01 | 10.71 | 10.92 | 10.92 | 2,319,200 |
Oct 27, 2023 | 10.84 | 10.92 | 10.68 | 10.71 | 10.71 | 2,143,700 |
Oct 26, 2023 | 10.90 | 11.06 | 10.79 | 10.86 | 10.86 | 1,891,800 |
Oct 25, 2023 | 10.90 | 10.97 | 10.75 | 10.80 | 10.80 | 2,521,000 |
Oct 24, 2023 | 10.93 | 11.15 | 10.91 | 11.03 | 11.03 | 1,736,300 |
Oct 23, 2023 | 10.83 | 10.98 | 10.74 | 10.82 | 10.82 | 1,587,000 |
Oct 20, 2023 | 10.35 | 11.18 | 10.31 | 10.90 | 10.90 | 2,787,200 |
Oct 19, 2023 | 10.66 | 10.68 | 10.19 | 10.29 | 10.29 | 2,368,800 |
Oct 18, 2023 | 10.63 | 10.77 | 10.52 | 10.65 | 10.65 | 2,133,900 |
Oct 17, 2023 | 10.52 | 10.90 | 10.48 | 10.78 | 10.78 | 2,185,800 |
Oct 16, 2023 | 10.49 | 10.68 | 10.23 | 10.56 | 10.56 | 1,456,600 |
Oct 13, 2023 | 10.22 | 10.46 | 10.04 | 10.44 | 10.44 | 2,975,700 |
Oct 12, 2023 | 10.83 | 10.83 | 10.06 | 10.11 | 10.11 | 3,071,700 |
Oct 11, 2023 | 10.85 | 11.15 | 10.79 | 10.87 | 10.87 | 2,062,500 |
Oct 10, 2023 | 10.85 | 11.04 | 10.79 | 10.82 | 10.82 | 1,943,300 |
Oct 9, 2023 | 11.02 | 11.12 | 10.82 | 10.86 | 10.86 | 1,992,500 |
Oct 6, 2023 | 10.98 | 11.24 | 10.96 | 11.08 | 11.08 | 2,040,900 |
Oct 5, 2023 | 10.76 | 11.17 | 10.76 | 11.14 | 11.14 | 2,786,400 |
Oct 4, 2023 | 10.98 | 11.09 | 10.68 | 10.78 | 10.78 | 1,987,800 |
Oct 3, 2023 | 11.03 | 11.33 | 10.94 | 11.03 | 11.03 | 2,412,700 |
Oct 2, 2023 | 12.08 | 12.16 | 10.94 | 11.03 | 11.03 | 3,598,100 |
Sep 29, 2023 | 12.37 | 12.55 | 12.08 | 12.16 | 12.16 | 4,021,100 |
Sep 28, 2023 | 12.71 | 12.93 | 11.41 | 11.86 | 11.86 | 7,353,900 |
Sep 27, 2023 | 12.30 | 12.95 | 12.30 | 12.88 | 12.88 | 2,325,200 |
Sep 26, 2023 | 12.04 | 12.47 | 12.04 | 12.24 | 12.24 | 1,683,100 |
Sep 25, 2023 | 12.21 | 12.21 | 11.86 | 11.96 | 11.96 | 1,349,200 |
Sep 22, 2023 | 12.20 | 12.32 | 11.96 | 12.26 | 12.26 | 1,975,900 |
Sep 21, 2023 | 12.24 | 12.30 | 11.91 | 12.21 | 12.21 | 1,634,500 |
Sep 20, 2023 | 12.95 | 12.95 | 12.28 | 12.30 | 12.30 | 1,256,000 |
Sep 19, 2023 | 12.88 | 12.99 | 12.75 | 12.90 | 12.90 | 1,517,000 |
Sep 18, 2023 | 13.08 | 13.11 | 12.63 | 12.88 | 12.88 | 2,294,800 |
Sep 15, 2023 | 13.11 | 13.24 | 12.92 | 13.09 | 13.09 | 2,223,100 |
Sep 14, 2023 | 13.10 | 13.27 | 12.94 | 13.11 | 13.11 | 1,750,100 |
Sep 13, 2023 | 13.36 | 13.39 | 12.95 | 12.97 | 12.97 | 2,372,100 |
Sep 12, 2023 | 13.28 | 13.52 | 13.05 | 13.33 | 13.33 | 2,224,000 |
Sep 11, 2023 | 12.54 | 13.36 | 12.35 | 13.29 | 13.29 | 2,870,800 |
Sep 8, 2023 | 12.43 | 12.66 | 12.33 | 12.57 | 12.57 | 2,257,000 |
Sep 7, 2023 | 12.70 | 12.71 | 12.35 | 12.36 | 12.36 | 1,880,200 |
Sep 6, 2023 | 12.70 | 12.90 | 12.50 | 12.75 | 12.75 | 3,212,500 |
Sep 5, 2023 | 12.86 | 12.90 | 12.59 | 12.65 | 12.65 | 1,964,800 |
Sep 1, 2023 | 13.13 | 13.14 | 12.84 | 12.92 | 12.92 | 1,856,700 |
Aug 31, 2023 | 13.18 | 13.21 | 12.80 | 12.82 | 12.82 | 2,446,700 |
Aug 30, 2023 | 12.95 | 13.18 | 12.92 | 13.15 | 13.15 | 1,307,700 |
Aug 29, 2023 | 12.81 | 13.05 | 12.77 | 12.91 | 12.91 | 1,286,200 |
Aug 28, 2023 | 12.83 | 13.03 | 12.66 | 12.82 | 12.82 | 1,097,800 |
Aug 25, 2023 | 12.74 | 12.87 | 12.40 | 12.86 | 12.86 | 1,687,100 |
Aug 24, 2023 | 12.62 | 12.75 | 12.52 | 12.68 | 12.68 | 1,400,700 |
Aug 23, 2023 | 12.56 | 12.73 | 12.49 | 12.66 | 12.66 | 1,418,600 |
Aug 22, 2023 | 12.65 | 12.68 | 12.37 | 12.47 | 12.47 | 1,386,600 |
Aug 21, 2023 | 12.82 | 12.91 | 12.56 | 12.62 | 12.62 | 1,289,300 |
Aug 18, 2023 | 12.72 | 12.99 | 12.68 | 12.81 | 12.81 | 1,672,900 |
Aug 17, 2023 | 12.91 | 13.00 | 12.74 | 12.77 | 12.77 | 2,201,000 |
Aug 16, 2023 | 12.94 | 13.05 | 12.76 | 12.87 | 12.87 | 1,633,100 |
Aug 15, 2023 | 13.33 | 13.33 | 12.93 | 12.99 | 12.99 | 1,961,000 |
Aug 14, 2023 | 13.32 | 13.36 | 13.04 | 13.29 | 13.29 | 2,164,900 |
Aug 11, 2023 | 13.17 | 13.47 | 13.17 | 13.42 | 13.42 | 2,192,800 |
Aug 10, 2023 | 13.69 | 13.86 | 13.21 | 13.28 | 13.28 | 2,175,700 |
Aug 9, 2023 | 13.97 | 14.10 | 13.62 | 13.69 | 13.69 | 3,288,500 |
Aug 8, 2023 | 12.38 | 13.87 | 12.22 | 13.86 | 13.86 | 5,080,400 |
Aug 7, 2023 | 13.14 | 13.15 | 12.49 | 12.54 | 12.54 | 3,005,200 |
Aug 4, 2023 | 13.43 | 13.49 | 12.98 | 13.14 | 13.14 | 2,507,100 |
Aug 3, 2023 | 13.48 | 13.83 | 13.38 | 13.40 | 13.40 | 2,625,000 |
Aug 2, 2023 | 13.29 | 13.66 | 13.28 | 13.56 | 13.56 | 1,757,100 |
Aug 1, 2023 | 13.59 | 13.59 | 13.20 | 13.41 | 13.41 | 3,371,100 |
Jul 31, 2023 | 13.54 | 13.69 | 13.37 | 13.62 | 13.62 | 2,065,000 |
Jul 28, 2023 | 13.33 | 13.61 | 13.23 | 13.57 | 13.57 | 3,776,100 |
Jul 27, 2023 | 13.43 | 13.53 | 13.20 | 13.25 | 13.25 | 2,635,200 |
Jul 26, 2023 | 13.33 | 13.44 | 13.15 | 13.35 | 13.35 | 2,419,000 |
Jul 25, 2023 | 13.50 | 13.70 | 13.27 | 13.30 | 13.30 | 10,213,000 |
Jul 24, 2023 | 13.64 | 13.64 | 13.37 | 13.61 | 13.61 | 2,338,500 |
Jul 21, 2023 | 13.80 | 13.85 | 13.53 | 13.65 | 13.65 | 3,155,500 |
Jul 20, 2023 | 13.71 | 13.77 | 13.50 | 13.72 | 13.72 | 1,667,000 |
Jul 19, 2023 | 13.48 | 13.79 | 13.38 | 13.71 | 13.71 | 1,547,900 |
Jul 18, 2023 | 13.40 | 13.49 | 13.33 | 13.42 | 13.42 | 979,800 |
Jul 17, 2023 | 13.48 | 13.72 | 13.30 | 13.35 | 13.35 | 1,931,200 |
Jul 14, 2023 | 13.04 | 13.44 | 12.85 | 13.40 | 13.40 | 2,823,100 |
Jul 13, 2023 | 12.36 | 13.38 | 12.31 | 13.07 | 13.07 | 3,655,100 |
Jul 12, 2023 | 12.19 | 12.53 | 12.10 | 12.33 | 12.33 | 1,397,500 |
Jul 11, 2023 | 12.12 | 12.12 | 11.89 | 12.05 | 12.05 | 1,134,000 |
Jul 10, 2023 | 11.75 | 12.14 | 11.73 | 12.11 | 12.11 | 2,066,300 |
Jul 7, 2023 | 12.07 | 12.21 | 11.71 | 11.78 | 11.78 | 1,861,700 |
Jul 6, 2023 | 12.25 | 12.30 | 12.01 | 12.10 | 12.10 | 2,243,300 |
Jul 5, 2023 | 12.33 | 12.40 | 12.21 | 12.30 | 12.30 | 1,258,800 |
Jul 3, 2023 | 12.45 | 12.48 | 12.24 | 12.29 | 12.29 | 677,000 |
Jun 30, 2023 | 12.69 | 12.76 | 12.51 | 12.56 | 12.56 | 1,722,900 |
Jun 29, 2023 | 12.52 | 12.70 | 12.39 | 12.57 | 12.57 | 2,458,700 |
Jun 28, 2023 | 12.23 | 12.70 | 12.11 | 12.54 | 12.54 | 1,884,900 |
Jun 27, 2023 | 12.12 | 12.31 | 11.94 | 12.17 | 12.17 | 1,910,200 |
Jun 26, 2023 | 12.23 | 12.32 | 12.07 | 12.07 | 12.07 | 1,552,100 |
Jun 23, 2023 | 12.52 | 12.56 | 12.15 | 12.28 | 12.28 | 3,317,900 |
Jun 22, 2023 | 12.75 | 12.78 | 12.59 | 12.64 | 12.64 | 1,012,000 |
Jun 21, 2023 | 12.87 | 12.99 | 12.58 | 12.73 | 12.73 | 1,229,900 |
Jun 20, 2023 | 13.00 | 13.07 | 12.78 | 12.93 | 12.93 | 1,253,700 |
Jun 16, 2023 | 13.08 | 13.19 | 12.85 | 13.09 | 13.09 | 4,157,700 |
Jun 15, 2023 | 13.29 | 13.36 | 12.83 | 12.96 | 12.96 | 2,935,900 |
Jun 14, 2023 | 13.05 | 13.53 | 13.00 | 13.30 | 13.30 | 4,538,500 |
Jun 13, 2023 | 13.00 | 13.14 | 12.76 | 13.01 | 13.01 | 1,762,300 |
Jun 12, 2023 | 12.84 | 13.27 | 12.84 | 12.98 | 12.98 | 2,823,400 |
Jun 9, 2023 | 12.61 | 12.92 | 12.52 | 12.81 | 12.81 | 2,396,200 |
Jun 8, 2023 | 12.50 | 12.75 | 12.50 | 12.62 | 12.62 | 3,522,600 |
Jun 7, 2023 | 12.54 | 12.67 | 12.27 | 12.60 | 12.60 | 3,289,000 |
Jun 6, 2023 | 12.16 | 12.57 | 12.10 | 12.51 | 12.51 | 3,481,300 |
Jun 5, 2023 | 12.07 | 12.37 | 12.00 | 12.20 | 12.20 | 4,247,000 |
Jun 2, 2023 | 11.48 | 12.20 | 11.40 | 12.17 | 12.17 | 2,469,800 |
Jun 1, 2023 | 11.28 | 11.54 | 11.06 | 11.39 | 11.39 | 1,233,500 |
May 31, 2023 | 11.22 | 11.50 | 11.19 | 11.26 | 11.26 | 2,186,400 |
May 30, 2023 | 11.08 | 11.30 | 10.93 | 11.19 | 11.19 | 1,268,900 |
May 26, 2023 | 11.12 | 11.24 | 10.99 | 11.11 | 11.11 | 1,369,400 |
May 25, 2023 | 11.68 | 11.68 | 11.09 | 11.14 | 11.14 | 2,013,200 |
May 24, 2023 | 11.67 | 11.83 | 11.44 | 11.71 | 11.71 | 2,690,400 |
May 23, 2023 | 11.81 | 12.12 | 11.68 | 11.75 | 11.75 | 2,221,300 |
May 22, 2023 | 11.90 | 12.22 | 11.74 | 11.80 | 11.80 | 5,072,800 |
May 19, 2023 | 11.64 | 12.20 | 11.60 | 11.90 | 11.90 | 5,248,100 |
May 18, 2023 | 11.08 | 11.52 | 10.93 | 11.51 | 11.51 | 3,199,200 |
May 17, 2023 | 10.74 | 11.17 | 10.59 | 11.14 | 11.14 | 3,653,700 |
May 16, 2023 | 10.98 | 10.98 | 10.55 | 10.72 | 10.72 | 3,984,800 |
May 15, 2023 | 11.27 | 11.45 | 10.91 | 11.20 | 11.20 | 3,217,900 |
May 12, 2023 | 11.72 | 11.77 | 11.24 | 11.29 | 11.29 | 3,801,100 |
May 11, 2023 | 11.50 | 11.77 | 11.33 | 11.68 | 11.68 | 6,707,900 |
May 10, 2023 | 12.29 | 12.49 | 11.49 | 11.58 | 11.58 | 2,763,400 |
May 9, 2023 | 12.08 | 12.29 | 11.97 | 12.19 | 12.19 | 2,837,300 |
May 8, 2023 | 12.16 | 12.20 | 11.84 | 12.18 | 12.18 | 3,818,300 |
May 5, 2023 | 11.94 | 12.19 | 11.83 | 12.15 | 12.15 | 5,664,000 |
May 4, 2023 | 12.01 | 12.01 | 11.61 | 11.85 | 11.85 | 1,783,300 |
May 3, 2023 | 11.63 | 12.12 | 11.50 | 12.06 | 12.06 | 2,849,200 |
May 2, 2023 | 11.83 | 11.88 | 11.52 | 11.55 | 11.55 | 1,925,100 |
May 1, 2023 | 11.54 | 11.91 | 11.49 | 11.90 | 11.90 | 1,943,300 |
Apr 28, 2023 | 11.36 | 11.80 | 11.28 | 11.54 | 11.54 | 3,619,200 |
Apr 27, 2023 | 11.56 | 11.66 | 11.38 | 11.40 | 11.40 | 1,546,700 |
Apr 26, 2023 | 11.48 | 11.84 | 11.40 | 11.56 | 11.56 | 2,288,900 |
Apr 25, 2023 | 11.45 | 11.55 | 11.33 | 11.55 | 11.55 | 1,280,600 |
Related Tickers
QURE uniQure N.V.
4.5600
-4.00%
PTCT PTC Therapeutics, Inc.
25.21
-0.79%
ETNB 89bio, Inc.
8.58
-3.81%
HALO Halozyme Therapeutics, Inc.
39.12
+0.38%
GOSS Gossamer Bio, Inc.
0.7083
-3.97%
PRTA Prothena Corporation plc
20.56
0.00%
BPMC Blueprint Medicines Corporation
92.26
-0.03%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
IMTX Immatics N.V.
10.15
-2.59%
ACAD ACADIA Pharmaceuticals Inc.
16.59
-0.90%