Amylyx Pharmaceuticals In... (AMLX)
NASDAQ: AMLX
· Real-Time Price · USD
8.07
-0.34 (-4.04%)
At close: Aug 15, 2025, 12:50 PM
AMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.18 | 8.45 | 8.15 | 8.41 | 8.41 | 1.33% | 540,652 |
| Aug 13, 2025 | 8.22 | 8.49 | 8.10 | 8.30 | 8.30 | 1.22% | 686,833 |
| Aug 12, 2025 | 7.92 | 8.31 | 7.82 | 8.20 | 8.20 | 4.86% | 738,036 |
| Aug 11, 2025 | 7.68 | 7.87 | 7.61 | 7.82 | 7.82 | 2.36% | 593,912 |
| Aug 8, 2025 | 7.82 | 7.85 | 7.48 | 7.64 | 7.64 | -2.55% | 880,307 |
| Aug 7, 2025 | 8.00 | 8.13 | 7.68 | 7.84 | 7.84 | -4.27% | 1,082,667 |
| Aug 6, 2025 | 8.13 | 8.27 | 7.98 | 8.19 | 8.19 | 0.12% | 957,300 |
| Aug 5, 2025 | 7.98 | 8.30 | 7.86 | 8.18 | 8.18 | 2.76% | 855,121 |
| Aug 4, 2025 | 7.68 | 8.12 | 7.56 | 7.96 | 7.96 | 3.11% | 926,447 |
| Aug 1, 2025 | 7.87 | 8.08 | 7.69 | 7.72 | 7.72 | -3.86% | 1,838,760 |
| Jul 31, 2025 | 7.94 | 8.29 | 7.84 | 8.03 | 8.03 | 0.75% | 1,158,829 |
| Jul 30, 2025 | 8.02 | 8.28 | 7.87 | 7.97 | 7.97 | 0.25% | 980,600 |
| Jul 29, 2025 | 8.01 | 8.10 | 7.84 | 7.95 | 7.95 | -0.50% | 897,944 |
| Jul 28, 2025 | 8.13 | 8.24 | 7.96 | 7.99 | 7.99 | -1.96% | 695,525 |
| Jul 25, 2025 | 8.30 | 8.30 | 8.06 | 8.15 | 8.15 | -1.81% | 1,065,833 |
| Jul 24, 2025 | 8.42 | 8.50 | 8.10 | 8.30 | 8.30 | -1.07% | 682,850 |
| Jul 23, 2025 | 7.89 | 8.67 | 7.70 | 8.39 | 8.39 | 6.61% | 1,845,705 |
| Jul 22, 2025 | 8.19 | 8.21 | 7.84 | 7.87 | 7.87 | -4.14% | 1,047,600 |
| Jul 21, 2025 | 8.33 | 8.72 | 8.14 | 8.21 | 8.21 | -1.56% | 1,867,510 |
| Jul 18, 2025 | 8.29 | 8.59 | 8.21 | 8.34 | 8.34 | 0.72% | 1,127,807 |