Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
3.300
-0.220 (-6.25%)
At close: Feb 21, 2025, 4:00 PM
3.340
+0.040 (1.21%)
After-hours: Feb 21, 2025, 4:23 PM EST
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.52 | 3.58 | 3.28 | 3.30 | 3.30 | -6.25% | 492,257 |
| Feb 20, 2025 | 3.49 | 3.65 | 3.44 | 3.52 | 3.52 | - | 497,478 |
| Feb 19, 2025 | 3.52 | 3.63 | 3.42 | 3.52 | 3.52 | -1.12% | 437,594 |
| Feb 18, 2025 | 3.78 | 3.88 | 3.52 | 3.56 | 3.56 | -4.30% | 666,978 |
| Feb 14, 2025 | 3.61 | 3.74 | 3.54 | 3.72 | 3.72 | 3.62% | 374,326 |
| Feb 13, 2025 | 3.59 | 3.69 | 3.51 | 3.59 | 3.59 | 1.70% | 330,994 |
| Feb 12, 2025 | 3.32 | 3.59 | 3.30 | 3.53 | 3.53 | 3.82% | 654,172 |
| Feb 11, 2025 | 3.71 | 3.75 | 3.39 | 3.40 | 3.40 | -9.09% | 656,565 |
| Feb 10, 2025 | 3.83 | 3.95 | 3.64 | 3.74 | 3.74 | -1.58% | 848,538 |
| Feb 7, 2025 | 3.76 | 3.96 | 3.74 | 3.80 | 3.80 | 1.33% | 658,189 |
| Feb 6, 2025 | 3.70 | 3.83 | 3.67 | 3.75 | 3.75 | 1.63% | 815,662 |
| Feb 5, 2025 | 3.62 | 3.90 | 3.62 | 3.69 | 3.69 | 1.93% | 1,582,086 |
| Feb 4, 2025 | 3.43 | 3.71 | 3.36 | 3.62 | 3.62 | 5.85% | 1,003,179 |
| Feb 3, 2025 | 3.54 | 3.66 | 3.41 | 3.42 | 3.42 | -6.30% | 846,575 |
| Jan 31, 2025 | 3.51 | 3.75 | 3.47 | 3.65 | 3.65 | 3.99% | 1,392,069 |
| Jan 30, 2025 | 3.52 | 3.61 | 3.42 | 3.51 | 3.51 | 1.45% | 401,954 |
| Jan 29, 2025 | 3.44 | 3.62 | 3.39 | 3.46 | 3.46 | 0.29% | 504,267 |
| Jan 28, 2025 | 3.46 | 3.53 | 3.21 | 3.45 | 3.45 | -1.15% | 1,216,097 |
| Jan 27, 2025 | 3.60 | 3.66 | 3.45 | 3.49 | 3.49 | -3.06% | 783,587 |
| Jan 24, 2025 | 3.56 | 3.65 | 3.45 | 3.60 | 3.60 | 1.12% | 805,994 |
| Jan 23, 2025 | 3.47 | 3.58 | 3.31 | 3.56 | 3.56 | 2.30% | 557,699 |
| Jan 22, 2025 | 3.40 | 3.51 | 3.24 | 3.48 | 3.48 | 0.87% | 810,663 |
| Jan 21, 2025 | 3.43 | 3.48 | 3.11 | 3.45 | 3.45 | -4.17% | 3,200,006 |
| Jan 17, 2025 | 3.56 | 3.67 | 3.43 | 3.60 | 3.60 | 2.86% | 886,150 |
| Jan 16, 2025 | 3.34 | 3.53 | 3.30 | 3.50 | 3.50 | 3.86% | 1,256,226 |
| Jan 15, 2025 | 3.24 | 3.39 | 3.11 | 3.37 | 3.37 | 7.67% | 1,150,903 |
| Jan 14, 2025 | 3.10 | 3.23 | 3.02 | 3.13 | 3.13 | -1.57% | 1,161,806 |
| Jan 13, 2025 | 3.48 | 3.48 | 3.10 | 3.18 | 3.18 | -9.14% | 1,364,544 |
| Jan 10, 2025 | 3.72 | 3.79 | 3.44 | 3.50 | 3.50 | -7.16% | 1,618,089 |
| Jan 8, 2025 | 3.85 | 3.85 | 3.65 | 3.77 | 3.77 | -1.82% | 289,522 |
| Jan 7, 2025 | 3.91 | 3.99 | 3.77 | 3.84 | 3.84 | -2.04% | 398,100 |
| Jan 6, 2025 | 4.10 | 4.17 | 3.91 | 3.92 | 3.92 | -5.54% | 489,575 |
| Jan 3, 2025 | 3.99 | 4.18 | 3.93 | 4.15 | 4.15 | 6.14% | 440,494 |
| Jan 2, 2025 | 3.79 | 4.05 | 3.77 | 3.91 | 3.91 | 3.44% | 527,893 |
| Dec 31, 2024 | 3.86 | 3.95 | 3.71 | 3.78 | 3.78 | -1.56% | 690,931 |
| Dec 30, 2024 | 3.83 | 3.92 | 3.73 | 3.84 | 3.84 | -0.78% | 562,580 |
| Dec 27, 2024 | 4.01 | 4.08 | 3.76 | 3.87 | 3.87 | -4.91% | 680,335 |
| Dec 26, 2024 | 3.94 | 4.15 | 3.92 | 4.07 | 4.07 | 1.75% | 679,240 |
| Dec 24, 2024 | 4.09 | 4.10 | 3.96 | 4.00 | 4.00 | -1.72% | 221,148 |
| Dec 23, 2024 | 4.03 | 4.13 | 3.99 | 4.07 | 4.07 | 0.49% | 478,895 |
| 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 |