Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
8.27
+0.15 (1.85%)
Jul 16, 2025, 1:52 PM - Market open
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.14 | 8.27 | 7.93 | 7.99 | - | -1.60% | 577,234 |
| Jul 15, 2025 | 8.41 | 8.41 | 7.88 | 8.12 | 8.12 | -3.45% | 2,000,820 |
| Jul 14, 2025 | 8.02 | 8.47 | 7.76 | 8.41 | 8.41 | 9.51% | 2,341,013 |
| Jul 11, 2025 | 7.36 | 7.73 | 7.21 | 7.68 | 7.68 | 3.92% | 1,682,939 |
| Jul 10, 2025 | 7.37 | 7.61 | 7.13 | 7.39 | 7.39 | 2.07% | 1,582,964 |
| Jul 9, 2025 | 6.98 | 7.40 | 6.90 | 7.24 | 7.24 | 3.72% | 2,000,612 |
| Jul 8, 2025 | 6.76 | 7.00 | 6.57 | 6.98 | 6.98 | 3.25% | 2,241,238 |
| Jul 7, 2025 | 6.30 | 7.00 | 6.14 | 6.76 | 6.76 | 7.30% | 2,317,139 |
| Jul 3, 2025 | 6.51 | 6.58 | 5.97 | 6.30 | 6.30 | -4.11% | 1,377,597 |
| Jul 2, 2025 | 6.38 | 6.86 | 6.31 | 6.57 | 6.57 | 2.50% | 2,023,111 |
| Jul 1, 2025 | 6.36 | 6.52 | 6.19 | 6.41 | 6.41 | - | 2,046,279 |
| Jun 30, 2025 | 6.34 | 6.57 | 6.26 | 6.41 | 6.41 | 1.26% | 2,156,490 |
| Jun 27, 2025 | 6.50 | 6.59 | 6.08 | 6.33 | 6.33 | -2.62% | 11,969,782 |
| Jun 26, 2025 | 6.30 | 6.56 | 6.23 | 6.50 | 6.50 | 3.83% | 1,177,887 |
| Jun 25, 2025 | 6.41 | 6.50 | 6.03 | 6.26 | 6.26 | -2.34% | 1,807,668 |
| Jun 24, 2025 | 5.42 | 6.70 | 5.31 | 6.41 | 6.41 | 27.69% | 4,216,101 |
| Jun 23, 2025 | 5.02 | 5.09 | 4.80 | 5.02 | 5.02 | -0.59% | 822,947 |
| Jun 20, 2025 | 5.15 | 5.15 | 4.86 | 5.05 | 5.05 | -0.98% | 1,399,333 |
| Jun 18, 2025 | 5.28 | 5.28 | 5.02 | 5.10 | 5.10 | -4.32% | 908,545 |
| Jun 17, 2025 | 5.62 | 5.66 | 5.31 | 5.33 | 5.33 | -2.02% | 953,074 |
| Jun 16, 2025 | 5.58 | 5.63 | 5.37 | 5.44 | 5.44 | -1.45% | 948,309 |
| Jun 13, 2025 | 5.37 | 5.55 | 5.33 | 5.52 | 5.52 | - | 890,413 |
| Jun 12, 2025 | 5.40 | 5.58 | 5.24 | 5.52 | 5.52 | 1.85% | 1,040,924 |
| Jun 11, 2025 | 5.82 | 6.08 | 5.38 | 5.42 | 5.42 | -5.90% | 876,638 |
| Jun 10, 2025 | 5.50 | 5.90 | 5.43 | 5.76 | 5.76 | 5.88% | 1,394,947 |
| Jun 9, 2025 | 5.42 | 5.48 | 5.24 | 5.44 | 5.44 | 2.06% | 605,304 |
| Jun 6, 2025 | 5.02 | 5.34 | 4.99 | 5.33 | 5.33 | 5.54% | 784,958 |
| Jun 5, 2025 | 4.89 | 5.07 | 4.76 | 5.05 | 5.05 | 2.64% | 712,942 |
| Jun 4, 2025 | 5.12 | 5.12 | 4.90 | 4.92 | 4.92 | -3.91% | 549,115 |
| Jun 3, 2025 | 5.25 | 5.32 | 4.98 | 5.12 | 5.12 | 0.39% | 1,008,851 |
| Jun 2, 2025 | 5.18 | 5.20 | 4.84 | 5.10 | 5.10 | -0.97% | 799,186 |
| May 30, 2025 | 4.97 | 5.33 | 4.71 | 5.15 | 5.15 | 5.10% | 1,390,803 |
| May 29, 2025 | 4.86 | 4.92 | 4.71 | 4.90 | 4.90 | 2.30% | 567,904 |
| May 28, 2025 | 4.74 | 4.83 | 4.64 | 4.79 | 4.79 | 1.48% | 539,758 |
| May 27, 2025 | 5.40 | 5.40 | 4.69 | 4.72 | 4.72 | -11.11% | 1,024,535 |
| May 23, 2025 | 5.27 | 5.38 | 5.09 | 5.31 | 5.31 | -0.93% | 906,499 |
| May 22, 2025 | 5.40 | 5.50 | 5.25 | 5.36 | 5.36 | -1.29% | 916,977 |
| May 21, 2025 | 5.52 | 5.55 | 5.19 | 5.43 | 5.43 | -1.63% | 755,623 |
| May 20, 2025 | 5.41 | 5.54 | 5.22 | 5.52 | 5.52 | 2.99% | 1,583,170 |
| May 19, 2025 | 4.75 | 5.48 | 4.71 | 5.36 | 5.36 | 10.74% | 1,997,495 |
| May 16, 2025 | 4.56 | 4.86 | 4.47 | 4.84 | 4.84 | 7.08% | 799,509 |
| May 15, 2025 | 4.35 | 4.54 | 4.27 | 4.52 | 4.52 | 3.91% | 446,268 |
| May 14, 2025 | 4.60 | 4.60 | 4.20 | 4.35 | 4.35 | -3.12% | 479,686 |
| May 13, 2025 | 4.58 | 4.65 | 4.28 | 4.49 | 4.49 | -2.39% | 907,172 |
| May 12, 2025 | 4.89 | 4.95 | 4.60 | 4.60 | 4.60 | -0.22% | 1,066,879 |
| May 9, 2025 | 4.51 | 4.82 | 4.41 | 4.61 | 4.61 | 0.66% | 989,961 |
| May 8, 2025 | 5.07 | 5.34 | 4.41 | 4.58 | 4.58 | -5.95% | 2,093,472 |
| May 7, 2025 | 5.10 | 5.20 | 4.73 | 4.87 | 4.87 | 4.73% | 2,508,131 |
| May 6, 2025 | 5.10 | 5.24 | 4.65 | 4.65 | 4.65 | -9.71% | 1,234,833 |
| May 5, 2025 | 5.32 | 5.36 | 5.12 | 5.15 | 5.15 | -3.20% | 614,807 |