Amylyx Pharmaceuticals, Inc. (AMLX)

Amylyx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.35	14.08	13.27	13.98	13.98	7.62%	933,705
Feb 5, 2026	13.76	14.20	12.94	12.99	12.99	-6.41%	935,320
Feb 4, 2026	14.55	14.66	13.66	13.88	13.88	-4.21%	800,066
Feb 3, 2026	14.73	15.53	14.17	14.49	14.49	-1.23%	1,405,131
Feb 2, 2026	14.29	15.00	14.29	14.67	14.67	2.66%	1,164,846
Jan 30, 2026	14.76	15.00	14.04	14.29	14.29	-3.77%	2,260,494
Jan 29, 2026	14.42	15.00	14.21	14.85	14.85	2.38%	1,502,851
Jan 28, 2026	15.48	15.70	14.47	14.51	14.51	-6.24%	971,464
Jan 27, 2026	15.00	15.79	14.85	15.47	15.47	3.06%	1,671,672
Jan 26, 2026	15.60	15.62	14.92	15.01	15.01	-4.76%	1,529,628
Jan 23, 2026	16.16	16.53	15.63	15.76	15.76	-2.90%	1,377,473
Jan 22, 2026	17.00	17.49	16.14	16.23	16.23	-4.08%	2,147,144
Jan 21, 2026	16.34	17.20	16.15	16.92	16.92	2.24%	3,601,110
Jan 20, 2026	13.99	16.80	13.90	16.55	16.55	15.73%	4,042,182
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

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.