Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
4.050
+0.090 (2.27%)
At close: Dec 20, 2024, 4:00 PM
4.060
+0.010 (0.25%)
After-hours: Dec 20, 2024, 4:26 PM EST
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.98 | 4.18 | 3.96 | 4.05 | 4.05 | 2.27% | 550,924 |
| Dec 19, 2024 | 3.94 | 4.11 | 3.78 | 3.96 | 3.96 | 0.51% | 2,229,575 |
| Dec 18, 2024 | 4.26 | 4.31 | 3.94 | 3.94 | 3.94 | -7.94% | 579,470 |
| Dec 17, 2024 | 4.19 | 4.40 | 4.19 | 4.28 | 4.28 | 2.39% | 704,056 |
| Dec 16, 2024 | 4.08 | 4.28 | 4.00 | 4.18 | 4.18 | 1.46% | 762,037 |
| Dec 13, 2024 | 4.37 | 4.49 | 4.10 | 4.12 | 4.12 | -6.58% | 674,636 |
| Dec 12, 2024 | 4.39 | 4.65 | 4.35 | 4.41 | 4.41 | 0.92% | 648,339 |
| Dec 11, 2024 | 4.45 | 4.50 | 4.32 | 4.37 | 4.37 | -3.10% | 968,288 |
| Dec 10, 2024 | 4.94 | 5.04 | 4.45 | 4.51 | 4.51 | -7.58% | 1,305,204 |
| Dec 9, 2024 | 5.14 | 5.15 | 4.87 | 4.88 | 4.88 | -5.06% | 690,064 |
| Dec 6, 2024 | 5.06 | 5.19 | 4.96 | 5.14 | 5.14 | 3.42% | 481,436 |
| Dec 5, 2024 | 5.26 | 5.26 | 4.93 | 4.97 | 4.97 | -5.51% | 768,550 |
| Dec 4, 2024 | 5.37 | 5.50 | 5.24 | 5.26 | 5.26 | -1.68% | 655,825 |
| Dec 3, 2024 | 5.52 | 5.52 | 5.22 | 5.35 | 5.35 | -3.60% | 685,939 |
| Dec 2, 2024 | 5.51 | 5.62 | 5.45 | 5.55 | 5.55 | 0.18% | 431,968 |
| Nov 29, 2024 | 5.70 | 5.79 | 5.51 | 5.54 | 5.54 | -3.48% | 414,816 |
| Nov 27, 2024 | 5.47 | 5.85 | 5.32 | 5.74 | 5.74 | 5.32% | 617,777 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.35 | 5.45 | 5.45 | -3.71% | 714,143 |
| Nov 25, 2024 | 5.42 | 5.81 | 5.36 | 5.66 | 5.66 | 7.40% | 1,001,944 |
| Nov 22, 2024 | 5.33 | 5.40 | 5.15 | 5.27 | 5.27 | 1.54% | 837,821 |
| Nov 21, 2024 | 5.23 | 5.42 | 4.98 | 5.19 | 5.19 | -0.76% | 1,889,364 |
| Nov 20, 2024 | 5.22 | 5.39 | 5.09 | 5.23 | 5.23 | 0.19% | 934,367 |
| Nov 19, 2024 | 5.20 | 5.60 | 5.09 | 5.22 | 5.22 | -1.51% | 2,073,095 |
| Nov 18, 2024 | 5.23 | 5.88 | 5.14 | 5.30 | 5.30 | 11.34% | 2,868,275 |
| Nov 15, 2024 | 4.98 | 5.07 | 4.57 | 4.76 | 4.76 | -5.18% | 1,579,928 |
| Nov 14, 2024 | 5.32 | 5.51 | 4.89 | 5.02 | 5.02 | -11.62% | 2,752,982 |
| Nov 13, 2024 | 6.25 | 6.45 | 5.64 | 5.68 | 5.68 | -8.97% | 1,645,565 |
| Nov 12, 2024 | 6.83 | 6.95 | 6.11 | 6.24 | 6.24 | -11.24% | 2,003,845 |
| Nov 11, 2024 | 6.89 | 7.08 | 6.48 | 7.03 | 7.03 | 4.93% | 2,000,978 |
| Nov 8, 2024 | 6.80 | 7.27 | 6.38 | 6.70 | 6.70 | 2.45% | 1,955,748 |
| Nov 7, 2024 | 6.00 | 7.09 | 5.95 | 6.54 | 6.54 | 5.14% | 1,735,474 |
| Nov 6, 2024 | 5.83 | 6.29 | 5.72 | 6.22 | 6.22 | 7.06% | 1,511,546 |
| Nov 5, 2024 | 5.67 | 5.83 | 5.53 | 5.81 | 5.81 | 1.93% | 790,528 |
| Nov 4, 2024 | 5.58 | 5.80 | 5.50 | 5.70 | 5.70 | 1.06% | 841,141 |
| Nov 1, 2024 | 5.42 | 5.80 | 5.41 | 5.64 | 5.64 | 4.44% | 1,310,615 |
| Oct 31, 2024 | 5.21 | 5.54 | 5.20 | 5.40 | 5.40 | 2.47% | 1,113,726 |
| Oct 30, 2024 | 5.06 | 5.48 | 5.06 | 5.27 | 5.27 | 3.94% | 1,267,975 |
| Oct 29, 2024 | 5.42 | 5.45 | 4.88 | 5.07 | 5.07 | -4.88% | 1,558,957 |
| Oct 28, 2024 | 5.33 | 5.66 | 5.14 | 5.33 | 5.33 | 0.38% | 1,899,966 |
| Oct 25, 2024 | 4.90 | 5.50 | 4.86 | 5.31 | 5.31 | 8.37% | 2,134,956 |
| Oct 24, 2024 | 5.00 | 5.14 | 4.80 | 4.90 | 4.90 | -1.21% | 1,107,938 |
| Oct 23, 2024 | 5.05 | 5.30 | 4.71 | 4.96 | 4.96 | 9.49% | 2,955,733 |
| Oct 22, 2024 | 4.66 | 4.83 | 4.45 | 4.53 | 4.53 | -2.79% | 1,169,989 |
| Oct 21, 2024 | 4.77 | 5.04 | 4.40 | 4.66 | 4.66 | -2.51% | 2,563,740 |
| Oct 18, 2024 | 4.07 | 5.44 | 3.86 | 4.78 | 4.78 | 21.94% | 4,823,396 |
| Oct 17, 2024 | 4.13 | 4.46 | 3.36 | 3.92 | 3.92 | -3.92% | 3,317,113 |
| Oct 16, 2024 | 3.98 | 4.14 | 3.86 | 4.08 | 4.08 | 3.55% | 1,346,429 |
| Oct 15, 2024 | 3.60 | 3.95 | 3.60 | 3.94 | 3.94 | 10.06% | 1,555,417 |
| Oct 14, 2024 | 3.55 | 3.64 | 3.42 | 3.58 | 3.58 | 0.85% | 709,468 |
| Oct 11, 2024 | 3.47 | 3.63 | 3.44 | 3.55 | 3.55 | 2.60% | 1,068,591 |
| Oct 10, 2024 | 3.36 | 3.47 | 3.28 | 3.46 | 3.46 | 2.06% | 883,362 |
| Oct 9, 2024 | 3.27 | 3.48 | 3.20 | 3.39 | 3.39 | 3.99% | 1,525,060 |
| Oct 8, 2024 | 3.08 | 3.33 | 3.07 | 3.26 | 3.26 | 5.84% | 1,248,369 |
| Oct 7, 2024 | 3.11 | 3.18 | 3.04 | 3.08 | 3.08 | -1.28% | 830,032 |
| Oct 4, 2024 | 2.94 | 3.16 | 2.94 | 3.12 | 3.12 | 6.12% | 743,191 |
| Oct 3, 2024 | 3.01 | 3.07 | 2.91 | 2.94 | 2.94 | -2.97% | 788,751 |
| Oct 2, 2024 | 3.05 | 3.07 | 2.93 | 3.03 | 3.03 | -0.98% | 739,009 |
| Oct 1, 2024 | 3.25 | 3.29 | 3.05 | 3.06 | 3.06 | -5.56% | 1,134,452 |
| Sep 30, 2024 | 3.05 | 3.27 | 3.05 | 3.24 | 3.24 | 5.19% | 1,487,436 |
| Sep 27, 2024 | 3.25 | 3.28 | 3.05 | 3.08 | 3.08 | -3.75% | 765,971 |
| Sep 26, 2024 | 3.13 | 3.23 | 3.09 | 3.20 | 3.20 | 2.56% | 873,027 |
| Sep 25, 2024 | 3.00 | 3.16 | 2.95 | 3.12 | 3.12 | 3.65% | 1,761,397 |
| Sep 24, 2024 | 2.95 | 3.04 | 2.87 | 3.01 | 3.01 | 3.44% | 1,283,388 |
| Sep 23, 2024 | 3.23 | 3.34 | 2.88 | 2.91 | 2.91 | -6.13% | 2,405,018 |
| Sep 20, 2024 | 2.90 | 3.28 | 2.86 | 3.10 | 3.10 | 7.64% | 4,074,110 |
| Sep 19, 2024 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | - | 1,280,903 |
| Sep 18, 2024 | 2.90 | 2.97 | 2.82 | 2.88 | 2.88 | -1.37% | 1,478,831 |
| Sep 17, 2024 | 2.82 | 2.97 | 2.79 | 2.92 | 2.92 | 10.19% | 1,671,842 |
| Sep 16, 2024 | 2.64 | 2.68 | 2.59 | 2.65 | 2.65 | 1.15% | 767,558 |
| Sep 13, 2024 | 2.48 | 2.69 | 2.48 | 2.62 | 2.62 | 5.22% | 843,141 |
| Sep 12, 2024 | 2.56 | 2.64 | 2.47 | 2.49 | 2.49 | -3.11% | 892,655 |
| Sep 11, 2024 | 2.63 | 2.66 | 2.37 | 2.57 | 2.57 | -3.38% | 1,697,132 |
| Sep 10, 2024 | 2.57 | 2.70 | 2.54 | 2.66 | 2.66 | 5.56% | 1,644,411 |
| Sep 9, 2024 | 2.34 | 2.54 | 2.28 | 2.52 | 2.52 | 6.33% | 1,315,498 |
| Sep 6, 2024 | 2.30 | 2.48 | 2.30 | 2.37 | 2.37 | 7.73% | 1,553,744 |
| Sep 5, 2024 | 2.11 | 2.22 | 2.09 | 2.20 | 2.20 | 5.26% | 511,475 |
| Sep 4, 2024 | 2.15 | 2.17 | 2.08 | 2.09 | 2.09 | -3.24% | 464,075 |
| Sep 3, 2024 | 2.23 | 2.24 | 2.13 | 2.16 | 2.16 | -2.70% | 582,331 |
| Aug 30, 2024 | 2.11 | 2.23 | 2.09 | 2.22 | 2.22 | 4.72% | 414,190 |
| Aug 29, 2024 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 1.44% | 380,671 |
| Aug 28, 2024 | 2.11 | 2.16 | 2.05 | 2.09 | 2.09 | -1.88% | 578,503 |
| Aug 27, 2024 | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | -3.62% | 510,958 |
| Aug 26, 2024 | 2.25 | 2.30 | 2.19 | 2.21 | 2.21 | -0.90% | 364,131 |
| Aug 23, 2024 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | 0.45% | 340,379 |
| Aug 22, 2024 | 2.28 | 2.28 | 2.17 | 2.22 | 2.22 | -1.77% | 508,606 |
| Aug 21, 2024 | 2.27 | 2.32 | 2.22 | 2.26 | 2.26 | - | 674,203 |
| Aug 20, 2024 | 2.22 | 2.27 | 2.14 | 2.26 | 2.26 | 2.73% | 1,024,576 |
| Aug 19, 2024 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 3.04% | 1,188,135 |
| Aug 16, 2024 | 2.15 | 2.25 | 2.08 | 2.14 | 2.14 | -1.16% | 1,535,792 |
| Aug 15, 2024 | 2.13 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 1,596,108 |
| Aug 14, 2024 | 2.00 | 2.14 | 2.00 | 2.13 | 2.13 | 7.04% | 2,082,775 |
| Aug 13, 2024 | 1.97 | 2.02 | 1.92 | 1.99 | 1.99 | 0.51% | 1,161,396 |
| Aug 12, 2024 | 1.90 | 1.99 | 1.86 | 1.98 | 1.98 | 4.21% | 780,890 |
| Aug 9, 2024 | 1.82 | 1.93 | 1.78 | 1.90 | 1.90 | 5.56% | 863,670 |
| Aug 8, 2024 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -4.26% | 1,041,130 |
| Aug 7, 2024 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -4.57% | 1,424,508 |
| Aug 6, 2024 | 1.97 | 2.02 | 1.91 | 1.97 | 1.97 | - | 866,492 |
| Aug 5, 2024 | 1.92 | 1.98 | 1.87 | 1.97 | 1.97 | -2.48% | 1,257,593 |
| Aug 2, 2024 | 2.02 | 2.06 | 1.96 | 2.02 | 2.02 | -2.42% | 1,550,618 |
| Aug 1, 2024 | 2.04 | 2.11 | 2.00 | 2.07 | 2.07 | 0.49% | 1,272,505 |