Skip to main content

Amylyx Pharmaceuticals, Inc. - Common Stock (NQ: AMLX )

1.930 +0.010 (+0.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.930 2.000 1.900 1.920 623,621 -0.04(-2.04%)
Jul 23, 2024 1.970 2.000 1.910 1.960 618,105 -0.02(-1.01%)
Jul 22, 2024 2.020 2.040 1.940 1.980 907,440 -0.04(-1.98%)
Jul 19, 2024 2.000 2.040 1.930 2.020 968,183 +0.02(+1.00%)
Jul 18, 2024 2.130 2.180 2.000 2.000 1,340,710 -0.12(-5.66%)
Jul 17, 2024 2.340 2.370 2.090 2.120 1,846,877 -0.24(-10.17%)
Jul 16, 2024 2.200 2.400 2.190 2.360 2,118,250 +0.20(+9.26%)
Jul 15, 2024 2.170 2.300 2.160 2.160 2,357,271 +0.00(+0.00%)
Jul 12, 2024 2.320 2.420 2.125 2.160 3,172,324 -0.12(-5.26%)
Jul 11, 2024 2.150 2.290 2.030 2.280 5,439,348 +0.21(+10.14%)
Jul 10, 2024 1.690 2.110 1.685 2.070 9,631,710 +0.42(+25.45%)
Jul 09, 2024 1.650 1.680 1.620 1.650 1,342,323 +0.00(+0.00%)
Jul 08, 2024 1.740 1.740 1.640 1.650 2,047,839 -0.07(-4.07%)
Jul 05, 2024 1.760 1.770 1.710 1.720 936,889 -0.05(-2.82%)
Jul 03, 2024 1.750 1.790 1.690 1.770 940,327 +0.03(+1.72%)
Jul 02, 2024 1.890 1.890 1.740 1.740 1,755,000 -0.14(-7.45%)
Jul 01, 2024 1.860 1.950 1.840 1.880 1,785,418 -0.02(-1.05%)
Jun 28, 2024 1.930 2.095 1.880 1.900 9,984,020 -0.03(-1.55%)
Jun 27, 2024 1.830 2.020 1.815 1.930 2,960,776 +0.10(+5.46%)
Jun 26, 2024 1.850 1.900 1.810 1.830 1,826,616 -0.02(-1.08%)
Jun 25, 2024 1.850 1.890 1.805 1.850 2,149,368 +0.02(+1.09%)
Jun 24, 2024 1.800 1.910 1.790 1.830 2,836,068 +0.05(+2.81%)
Jun 21, 2024 1.640 1.780 1.640 1.780 4,040,374 +0.13(+7.88%)
Jun 20, 2024 1.620 1.680 1.620 1.650 1,216,870 +0.03(+1.85%)
Jun 18, 2024 1.620 1.670 1.620 1.620 1,062,414 -0.03(-1.82%)
Jun 17, 2024 1.620 1.660 1.575 1.650 1,363,410 +0.01(+0.61%)
Jun 14, 2024 1.700 1.700 1.620 1.640 952,019 -0.04(-2.38%)
Jun 13, 2024 1.720 1.720 1.670 1.680 690,094 -0.03(-1.75%)
Jun 12, 2024 1.750 1.780 1.690 1.710 901,009 -0.03(-1.72%)
Jun 11, 2024 1.730 1.775 1.700 1.740 1,090,654 -0.02(-1.14%)
Jun 10, 2024 1.750 1.760 1.679 1.760 1,345,478 -0.01(-0.56%)
Jun 07, 2024 1.730 1.800 1.710 1.770 823,571 +0.01(+0.57%)
Jun 06, 2024 1.760 1.770 1.690 1.760 1,260,656 +0.00(+0.00%)
Jun 05, 2024 1.710 1.770 1.665 1.760 983,799 +0.05(+2.92%)
Jun 04, 2024 1.690 1.750 1.660 1.710 1,186,692 +0.01(+0.59%)
Jun 03, 2024 1.730 1.780 1.660 1.700 1,532,335 -0.02(-1.16%)
May 31, 2024 1.670 1.730 1.651 1.720 2,047,077 +0.04(+2.38%)
May 30, 2024 1.680 1.715 1.650 1.680 911,112 +0.01(+0.60%)
May 29, 2024 1.710 1.730 1.650 1.670 1,580,937 -0.04(-2.34%)
May 28, 2024 1.750 1.799 1.710 1.710 1,193,332 -0.02(-1.16%)
May 24, 2024 1.800 1.810 1.730 1.730 1,374,698 -0.05(-2.81%)
May 23, 2024 1.830 1.830 1.760 1.780 1,006,198 -0.05(-2.73%)
May 22, 2024 1.790 1.850 1.780 1.830 687,142 +0.03(+1.67%)
May 21, 2024 1.840 1.860 1.780 1.800 895,087 -0.04(-2.17%)
May 20, 2024 1.830 1.900 1.820 1.840 1,168,611 +0.01(+0.55%)
May 17, 2024 1.840 1.870 1.810 1.830 1,222,822 +0.00(+0.00%)
May 16, 2024 1.830 1.850 1.790 1.830 777,161 +0.01(+0.55%)
May 15, 2024 1.900 1.940 1.820 1.820 1,097,209 -0.05(-2.67%)
May 14, 2024 1.830 1.940 1.830 1.870 1,572,022 +0.05(+2.75%)
May 13, 2024 1.800 1.850 1.750 1.820 1,373,756 +0.07(+3.70%)
May 10, 2024 1.880 1.992 1.750 1.755 1,590,296 -0.14(-7.14%)
May 09, 2024 1.840 1.900 1.730 1.890 3,284,695 -0.04(-2.07%)
May 08, 2024 1.960 1.990 1.890 1.930 1,508,316 -0.04(-2.03%)
May 07, 2024 1.990 2.015 1.940 1.970 900,905 -0.02(-1.01%)
May 06, 2024 2.040 2.050 1.940 1.990 1,527,005 -0.04(-1.97%)
May 03, 2024 2.050 2.130 2.000 2.030 1,478,023 +0.03(+1.50%)
May 02, 2024 1.960 2.050 1.930 2.000 1,910,892 +0.07(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.