Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
3.555
-0.105 (-2.87%)
Mar 31, 2025, 1:15 PM EDT - Market open

Amylyx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20253.713.753.393.403.40-9.09%656,565
Feb 10, 20253.833.953.643.743.74-1.58%848,538
Feb 7, 20253.763.963.743.803.801.33%658,189
Feb 6, 20253.703.833.673.753.751.63%815,662
Feb 5, 20253.623.903.623.693.691.93%1,582,086
Feb 4, 20253.433.713.363.623.625.85%1,003,179
Feb 3, 20253.543.663.413.423.42-6.30%846,575
Jan 31, 20253.513.753.473.653.653.99%1,392,069
Jan 30, 20253.523.613.423.513.511.45%401,954
Jan 29, 20253.443.623.393.463.460.29%504,267
Jan 28, 20253.463.533.213.453.45-1.15%1,216,097
Jan 27, 20253.603.663.453.493.49-3.06%783,587
Jan 24, 20253.563.653.453.603.601.12%805,994
Jan 23, 20253.473.583.313.563.562.30%557,699
Jan 22, 20253.403.513.243.483.480.87%810,663
Jan 21, 20253.433.483.113.453.45-4.17%3,200,006
Jan 17, 20253.563.673.433.603.602.86%886,150
Jan 16, 20253.343.533.303.503.503.86%1,256,226