Skip to main content
Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
5.23
+0.01 (0.19%)
At close: Nov 20, 2024, 4:00 PM
5.31
+0.08 (1.53%)
Pre-market: Nov 21, 2024, 4:04 AM EST

Amylyx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.225.395.095.235.230.19%934,367
Nov 19, 20245.205.605.095.225.22-1.51%2,073,095
Nov 18, 20245.235.885.145.305.3011.34%2,868,275
Nov 15, 20244.985.074.574.764.76-5.18%1,579,928
Nov 14, 20245.325.514.895.025.02-11.62%2,752,982
Nov 13, 20246.256.455.645.685.68-8.97%1,645,565
Nov 12, 20246.836.956.116.246.24-11.24%2,003,845
Nov 11, 20246.897.086.487.037.034.93%2,000,978
Nov 8, 20246.807.276.386.706.702.45%1,955,748
Nov 7, 20246.007.095.956.546.545.14%1,735,474
Nov 6, 20245.836.295.726.226.227.06%1,511,546
Nov 5, 20245.675.835.535.815.811.93%790,528
Nov 4, 20245.585.805.505.705.701.06%841,141
Nov 1, 20245.425.805.415.645.644.44%1,310,615
Oct 31, 20245.215.545.205.405.402.47%1,113,726
Oct 30, 20245.065.485.065.275.273.94%1,267,975
Oct 29, 20245.425.454.885.075.07-4.88%1,558,957
Oct 28, 20245.335.665.145.335.330.38%1,899,966
Oct 25, 20244.905.504.865.315.318.37%2,134,956
Oct 24, 20245.005.144.804.904.90-1.21%1,107,938
Oct 23, 20245.055.304.714.964.969.49%2,955,733
Oct 22, 20244.664.834.454.534.53-2.79%1,169,989
Oct 21, 20244.775.044.404.664.66-2.51%2,563,740
Oct 18, 20244.075.443.864.784.7821.94%4,823,396
Oct 17, 20244.134.463.363.923.92-3.92%3,317,113
Oct 16, 20243.984.143.864.084.083.55%1,346,429
Oct 15, 20243.603.953.603.943.9410.06%1,555,417
Oct 14, 20243.553.643.423.583.580.85%709,468
Oct 11, 20243.473.633.443.553.552.60%1,068,591
Oct 10, 20243.363.473.283.463.462.06%883,362
Oct 9, 20243.273.483.203.393.393.99%1,525,060
Oct 8, 20243.083.333.073.263.265.84%1,248,369
Oct 7, 20243.113.183.043.083.08-1.28%830,032
Oct 4, 20242.943.162.943.123.126.12%743,191
Oct 3, 20243.013.072.912.942.94-2.97%788,751
Oct 2, 20243.053.072.933.033.03-0.98%739,009
Oct 1, 20243.253.293.053.063.06-5.56%1,134,452
Sep 30, 20243.053.273.053.243.245.19%1,487,436
Sep 27, 20243.253.283.053.083.08-3.75%765,971
Sep 26, 20243.133.233.093.203.202.56%873,027
Sep 25, 20243.003.162.953.123.123.65%1,761,397
Sep 24, 20242.953.042.873.013.013.44%1,283,388
Sep 23, 20243.233.342.882.912.91-6.13%2,405,018
Sep 20, 20242.903.282.863.103.107.64%4,074,110
Sep 19, 20242.972.972.882.882.88-1,280,903
Sep 18, 20242.902.972.822.882.88-1.37%1,478,831
Sep 17, 20242.822.972.792.922.9210.19%1,671,842
Sep 16, 20242.642.682.592.652.651.15%767,558
Sep 13, 20242.482.692.482.622.625.22%843,141
Sep 12, 20242.562.642.472.492.49-3.11%892,655
Sep 11, 20242.632.662.372.572.57-3.38%1,697,132
Sep 10, 20242.572.702.542.662.665.56%1,644,411
Sep 9, 20242.342.542.282.522.526.33%1,315,498
Sep 6, 20242.302.482.302.372.377.73%1,553,744
Sep 5, 20242.112.222.092.202.205.26%511,475
Sep 4, 20242.152.172.082.092.09-3.24%464,075
Sep 3, 20242.232.242.132.162.16-2.70%582,331
Aug 30, 20242.112.232.092.222.224.72%414,190
Aug 29, 20242.102.162.092.122.121.44%380,671
Aug 28, 20242.112.162.052.092.09-1.88%578,503
Aug 27, 20242.212.212.112.132.13-3.62%510,958
Aug 26, 20242.252.302.192.212.21-0.90%364,131
Aug 23, 20242.232.282.212.232.230.45%340,379
Aug 22, 20242.282.282.172.222.22-1.77%508,606
Aug 21, 20242.272.322.222.262.26-674,203
Aug 20, 20242.222.272.142.262.262.73%1,024,576
Aug 19, 20242.122.242.122.202.203.04%1,188,135
Aug 16, 20242.152.252.082.142.14-1.16%1,535,792
Aug 15, 20242.132.192.112.162.161.41%1,596,108
Aug 14, 20242.002.142.002.132.137.04%2,082,775
Aug 13, 20241.972.021.921.991.990.51%1,161,396
Aug 12, 20241.901.991.861.981.984.21%780,890
Aug 9, 20241.821.931.781.901.905.56%863,670
Aug 8, 20241.911.911.761.801.80-4.26%1,041,130
Aug 7, 20241.991.991.871.881.88-4.57%1,424,508
Aug 6, 20241.972.021.911.971.97-866,492
Aug 5, 20241.921.981.871.971.97-2.48%1,257,593
Aug 2, 20242.022.061.962.022.02-2.42%1,550,618
Aug 1, 20242.042.112.002.072.070.49%1,272,505
Jul 31, 20241.942.091.912.062.067.85%1,614,808
Jul 30, 20241.951.961.871.911.91-1.55%1,106,647
Jul 29, 20242.002.001.891.941.94-1.52%714,209
Jul 26, 20241.911.981.911.971.972.60%809,229
Jul 25, 20241.891.981.871.921.92-413,441
Jul 24, 20241.932.001.901.921.92-2.04%623,642
Jul 23, 20241.972.001.911.961.96-1.01%618,105
Jul 22, 20242.022.041.941.981.98-1.98%907,451
Jul 19, 20242.002.041.932.022.021.00%968,183
Jul 18, 20242.132.182.002.002.00-5.66%1,340,711
Jul 17, 20242.342.372.092.122.12-10.17%1,846,967
Jul 16, 20242.202.402.192.362.369.26%2,118,250
Jul 15, 20242.172.302.162.162.16-2,358,273
Jul 12, 20242.322.422.132.162.16-5.26%3,172,324
Jul 11, 20242.152.292.032.282.2810.14%5,443,252
Jul 10, 20241.692.111.692.072.0725.45%9,636,836
Jul 9, 20241.651.681.621.651.65-1,356,273
Jul 8, 20241.741.741.641.651.65-4.07%2,049,000
Jul 5, 20241.761.771.711.721.72-2.82%936,889
Jul 3, 20241.751.791.691.771.771.72%940,327
Jul 2, 20241.891.891.741.741.74-7.45%1,755,240