Amylyx Pharmaceuticals, Inc. (AMLX)

Amylyx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.56	14.65	13.45	14.30	14.30	5.77%	1,702,852
Jan 15, 2026	14.13	14.26	13.22	13.52	13.52	-3.91%	2,364,537
Jan 14, 2026	12.61	14.12	12.59	14.07	14.07	11.67%	1,796,051
Jan 13, 2026	12.38	12.62	12.08	12.60	12.60	1.69%	1,227,233
Jan 12, 2026	12.22	12.47	12.18	12.39	12.39	1.47%	1,041,088
Jan 9, 2026	11.88	12.50	11.77	12.21	12.21	3.21%	1,200,070
Jan 8, 2026	12.17	12.17	11.46	11.83	11.83	-1.33%	1,420,724
Jan 7, 2026	11.45	12.19	11.42	11.99	11.99	5.36%	1,457,083
Jan 6, 2026	11.30	11.42	10.88	11.38	11.38	-0.09%	2,082,736
Jan 5, 2026	11.37	11.48	10.83	11.39	11.39	-0.26%	2,101,027
Jan 2, 2026	12.00	12.11	11.06	11.42	11.42	-5.46%	2,123,563
Dec 31, 2025	12.02	12.19	11.78	12.08	12.08	0.67%	1,955,055
Dec 30, 2025	12.22	12.43	11.92	12.00	12.00	-1.56%	1,428,250
Dec 29, 2025	12.29	12.58	12.07	12.19	12.19	-1.14%	1,018,922
Dec 26, 2025	12.39	12.55	12.15	12.33	12.33	-1.28%	819,207
Dec 24, 2025	12.60	12.68	12.26	12.49	12.49	1.46%	661,061
Dec 23, 2025	12.45	12.80	12.17	12.31	12.31	-1.52%	1,297,891
Dec 22, 2025	12.20	12.60	11.92	12.50	12.50	3.99%	1,586,480
Dec 19, 2025	11.94	12.36	11.90	12.02	12.02	0.84%	6,140,090
Dec 18, 2025	11.93	12.17	11.79	11.92	11.92	0.42%	1,378,761
Dec 17, 2025	12.31	12.57	11.69	11.87	11.87	-3.57%	1,673,614
Dec 16, 2025	12.67	12.93	12.16	12.31	12.31	-1.99%	1,217,563
Dec 15, 2025	13.25	13.41	12.41	12.56	12.56	-4.12%	1,505,483
Dec 12, 2025	13.15	13.44	12.92	13.10	13.10	0.23%	829,798
Dec 11, 2025	13.24	13.38	12.69	13.07	13.07	-1.21%	1,808,652
Dec 10, 2025	13.25	13.40	12.78	13.23	13.23	-0.08%	1,246,168
Dec 9, 2025	13.73	13.93	13.12	13.24	13.24	-3.15%	1,429,828
Dec 8, 2025	14.29	14.76	13.65	13.67	13.67	-3.73%	1,036,993
Dec 5, 2025	14.54	15.06	14.09	14.20	14.20	-2.00%	1,105,691
Dec 4, 2025	14.07	14.64	13.92	14.49	14.49	1.97%	781,740
Dec 3, 2025	13.80	14.47	13.50	14.21	14.21	3.35%	1,001,121
Dec 2, 2025	14.23	14.33	13.56	13.75	13.75	-3.44%	656,820
Dec 1, 2025	14.67	14.91	14.00	14.24	14.24	-4.94%	978,890
Nov 28, 2025	15.12	15.24	14.70	14.98	14.98	-0.13%	421,441
Nov 26, 2025	14.86	15.14	14.67	15.00	15.00	0.81%	955,602
Nov 25, 2025	14.75	15.21	14.48	14.88	14.88	0.40%	896,117
Nov 24, 2025	14.87	15.39	14.65	14.82	14.82	1.02%	3,192,395
Nov 21, 2025	13.42	14.84	13.08	14.67	14.67	8.11%	1,303,584
Nov 20, 2025	14.56	14.94	13.52	13.57	13.57	-5.24%	1,030,657
Nov 19, 2025	13.97	15.09	13.90	14.32	14.32	2.65%	1,481,343
Nov 18, 2025	13.85	14.12	13.41	13.95	13.95	-0.21%	1,288,567
Nov 17, 2025	12.71	14.34	12.61	13.98	13.98	10.17%	2,169,062
Nov 14, 2025	12.38	12.80	12.15	12.69	12.69	2.17%	1,563,204
Nov 13, 2025	12.21	12.57	11.93	12.42	12.42	0.73%	1,053,053
Nov 12, 2025	12.74	12.79	12.26	12.33	12.33	-2.76%	1,295,874
Nov 11, 2025	12.06	12.76	12.06	12.68	12.68	4.11%	1,333,224
Nov 10, 2025	13.17	13.17	11.79	12.18	12.18	-1.06%	3,111,426
Nov 7, 2025	12.56	12.56	11.91	12.31	12.31	-1.20%	1,901,558
Nov 6, 2025	12.98	13.20	12.23	12.46	12.46	-5.89%	2,440,671
Nov 5, 2025	13.55	13.89	13.03	13.24	13.24	-3.64%	1,695,232

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.