Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
5.44
-0.08 (-1.45%)
Jun 16, 2025, 4:00 PM - Market closed
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 5.58 | 5.63 | 5.37 | 5.44 | 5.44 | -1.45% | 948,309 |
| Jun 13, 2025 | 5.37 | 5.55 | 5.33 | 5.52 | 5.52 | - | 890,413 |
| Jun 12, 2025 | 5.40 | 5.58 | 5.24 | 5.52 | 5.52 | 1.85% | 1,040,924 |
| Jun 11, 2025 | 5.82 | 6.08 | 5.38 | 5.42 | 5.42 | -5.90% | 876,638 |
| Jun 10, 2025 | 5.50 | 5.90 | 5.43 | 5.76 | 5.76 | 5.88% | 1,394,947 |
| Jun 9, 2025 | 5.42 | 5.48 | 5.24 | 5.44 | 5.44 | 2.06% | 605,304 |
| Jun 6, 2025 | 5.02 | 5.34 | 4.99 | 5.33 | 5.33 | 5.54% | 784,958 |
| Jun 5, 2025 | 4.89 | 5.07 | 4.76 | 5.05 | 5.05 | 2.64% | 712,942 |
| Jun 4, 2025 | 5.12 | 5.12 | 4.90 | 4.92 | 4.92 | -3.91% | 549,115 |
| Jun 3, 2025 | 5.25 | 5.32 | 4.98 | 5.12 | 5.12 | 0.39% | 1,008,851 |
| Jun 2, 2025 | 5.18 | 5.20 | 4.84 | 5.10 | 5.10 | -0.97% | 799,186 |
| May 30, 2025 | 4.97 | 5.33 | 4.71 | 5.15 | 5.15 | 5.10% | 1,390,803 |
| May 29, 2025 | 4.86 | 4.92 | 4.71 | 4.90 | 4.90 | 2.30% | 567,904 |
| May 28, 2025 | 4.74 | 4.83 | 4.64 | 4.79 | 4.79 | 1.48% | 539,758 |
| May 27, 2025 | 5.40 | 5.40 | 4.69 | 4.72 | 4.72 | -11.11% | 1,024,535 |
| May 23, 2025 | 5.27 | 5.38 | 5.09 | 5.31 | 5.31 | -0.93% | 906,499 |
| May 22, 2025 | 5.40 | 5.50 | 5.25 | 5.36 | 5.36 | -1.29% | 916,977 |
| May 21, 2025 | 5.52 | 5.55 | 5.19 | 5.43 | 5.43 | -1.63% | 755,623 |
| May 20, 2025 | 5.41 | 5.54 | 5.22 | 5.52 | 5.52 | 2.99% | 1,583,170 |
| May 19, 2025 | 4.75 | 5.48 | 4.71 | 5.36 | 5.36 | 10.74% | 1,997,495 |
| May 16, 2025 | 4.56 | 4.86 | 4.47 | 4.84 | 4.84 | 7.08% | 799,509 |
| May 15, 2025 | 4.35 | 4.54 | 4.27 | 4.52 | 4.52 | 3.91% | 446,268 |
| May 14, 2025 | 4.60 | 4.60 | 4.20 | 4.35 | 4.35 | -3.12% | 479,686 |
| May 13, 2025 | 4.58 | 4.65 | 4.28 | 4.49 | 4.49 | -2.39% | 907,172 |
| May 12, 2025 | 4.89 | 4.95 | 4.60 | 4.60 | 4.60 | -0.22% | 1,066,879 |
| May 9, 2025 | 4.51 | 4.82 | 4.41 | 4.61 | 4.61 | 0.66% | 989,961 |
| May 8, 2025 | 5.07 | 5.34 | 4.41 | 4.58 | 4.58 | -5.95% | 2,093,472 |
| May 7, 2025 | 5.10 | 5.20 | 4.73 | 4.87 | 4.87 | 4.73% | 2,508,131 |
| May 6, 2025 | 5.10 | 5.24 | 4.65 | 4.65 | 4.65 | -9.71% | 1,234,833 |
| May 5, 2025 | 5.32 | 5.36 | 5.12 | 5.15 | 5.15 | -3.20% | 614,807 |
| May 2, 2025 | 5.17 | 5.46 | 5.17 | 5.32 | 5.32 | 3.50% | 759,881 |
| May 1, 2025 | 5.11 | 5.55 | 5.03 | 5.14 | 5.14 | 0.59% | 1,474,363 |
| Apr 30, 2025 | 4.85 | 5.17 | 4.83 | 5.11 | 5.11 | 4.29% | 1,042,209 |
| Apr 29, 2025 | 4.87 | 5.12 | 4.78 | 4.90 | 4.90 | -2.20% | 546,860 |
| Apr 28, 2025 | 5.36 | 5.41 | 4.98 | 5.01 | 5.01 | -6.53% | 547,103 |
| Apr 25, 2025 | 5.16 | 5.47 | 5.15 | 5.36 | 5.36 | 2.29% | 666,637 |
| Apr 24, 2025 | 5.05 | 5.28 | 4.99 | 5.24 | 5.24 | 3.56% | 454,605 |
| Apr 23, 2025 | 5.07 | 5.24 | 4.90 | 5.06 | 5.06 | 2.85% | 1,083,152 |
| Apr 22, 2025 | 4.28 | 4.95 | 4.28 | 4.92 | 4.92 | 16.31% | 1,938,111 |
| Apr 21, 2025 | 3.97 | 4.32 | 3.94 | 4.23 | 4.23 | 6.28% | 895,462 |
| Apr 17, 2025 | 3.83 | 4.12 | 3.80 | 3.98 | 3.98 | 4.19% | 724,313 |
| Apr 16, 2025 | 3.81 | 3.93 | 3.79 | 3.82 | 3.82 | -1.55% | 495,459 |
| Apr 15, 2025 | 3.89 | 4.01 | 3.81 | 3.88 | 3.88 | -0.51% | 404,277 |
| Apr 14, 2025 | 3.73 | 4.05 | 3.69 | 3.90 | 3.90 | 6.85% | 1,493,881 |
| Apr 11, 2025 | 3.49 | 3.68 | 3.42 | 3.65 | 3.65 | 4.58% | 562,445 |
| Apr 10, 2025 | 3.38 | 3.54 | 3.30 | 3.49 | 3.49 | - | 462,040 |
| Apr 9, 2025 | 3.20 | 3.58 | 3.11 | 3.49 | 3.49 | 5.44% | 1,106,062 |
| Apr 8, 2025 | 3.65 | 3.65 | 3.26 | 3.31 | 3.31 | -4.34% | 524,970 |
| Apr 7, 2025 | 3.46 | 3.60 | 3.17 | 3.46 | 3.46 | 0.87% | 1,169,295 |
| Apr 4, 2025 | 3.32 | 3.56 | 3.26 | 3.43 | 3.43 | -2.28% | 914,194 |