Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
5.20
+0.14 (2.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Amylyx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.055.284.995.245.243.56%454,540
Apr 23, 20255.075.244.905.065.062.85%1,083,152
Apr 22, 20254.284.954.284.924.9216.31%1,938,111
Apr 21, 20253.974.323.944.234.236.28%895,462
Apr 17, 20253.834.123.803.983.984.19%724,313
Apr 16, 20253.813.933.793.823.82-1.55%495,459
Apr 15, 20253.894.013.813.883.88-0.51%404,277
Apr 14, 20253.734.053.693.903.906.85%1,493,881
Apr 11, 20253.493.683.423.653.654.58%562,445
Apr 10, 20253.383.543.303.493.49-462,040
Apr 9, 20253.203.583.113.493.495.44%1,106,062
Apr 8, 20253.653.653.263.313.31-4.34%524,970
Apr 7, 20253.463.603.173.463.460.87%1,169,295
Apr 4, 20253.323.563.263.433.43-2.28%914,194
Apr 3, 20253.533.733.423.513.51-7.14%721,355
Apr 2, 20253.233.833.233.783.7813.17%771,998
Apr 1, 20253.513.543.303.343.34-5.65%1,533,572
Mar 31, 20253.563.633.443.543.54-3.28%1,061,402
Mar 28, 20253.803.853.553.663.66-5.43%515,393
Mar 27, 20253.783.933.653.873.871.57%711,856
Mar 26, 20253.743.873.593.813.810.79%433,092
Mar 25, 20253.834.003.643.783.78-701,185
Mar 24, 20253.723.793.613.783.783.56%402,478
Mar 21, 20253.683.813.633.653.65-2.14%1,505,688
Mar 20, 20253.653.843.643.733.732.19%366,546
Mar 19, 20253.633.713.553.653.650.27%359,790
Mar 18, 20253.763.773.603.643.64-2.93%560,260
Mar 17, 20253.603.823.573.753.753.45%421,734
Mar 14, 20253.733.833.543.633.63-1.23%517,117
Mar 13, 20253.933.993.603.673.67-6.14%633,131
Mar 12, 20253.824.103.733.913.914.83%1,342,426
Mar 11, 20253.463.743.323.733.736.88%829,304
Mar 10, 20253.853.863.333.493.49-9.82%782,209
Mar 7, 20253.654.123.623.873.877.20%1,926,463
Mar 6, 20253.243.693.243.613.617.44%920,750
Mar 5, 20253.013.403.003.363.3611.63%749,901
Mar 4, 20252.803.172.603.013.010.33%1,708,605
Mar 3, 20253.313.322.993.003.00-8.54%1,300,066
Feb 28, 20253.153.303.113.283.283.80%277,919
Feb 27, 20253.203.223.103.163.16-1.25%364,346
Feb 26, 20253.073.353.073.203.204.58%684,184
Feb 25, 20252.983.142.873.063.062.00%718,833
Feb 24, 20253.403.402.993.003.00-9.09%936,675
Feb 21, 20253.523.583.283.303.30-6.25%492,257
Feb 20, 20253.493.653.443.523.52-497,478
Feb 19, 20253.523.633.423.523.52-1.12%437,594
Feb 18, 20253.783.883.523.563.56-4.30%666,978
Feb 14, 20253.613.743.543.723.723.62%374,326
Feb 13, 20253.593.693.513.593.591.70%330,994
Feb 12, 20253.323.593.303.533.533.82%654,172