Amylyx Pharmaceuticals In...
3.22
0.09 (2.88%)
At close: Jan 15, 2025, 10:43 AM

AMLX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 3.10 3.23 3.02 3.13 -0.05 -1.57% 1,156,248
Jan 13, 2025 3.48 3.48 3.10 3.18 -0.32 -9.14% 1,364,544
Jan 10, 2025 3.72 3.79 3.44 3.50 -0.27 -7.16% 1,618,100
Jan 8, 2025 3.85 3.85 3.65 3.77 -0.07 -1.82% 289,522
Jan 7, 2025 3.91 3.99 3.77 3.84 -0.08 -2.04% 398,100
Jan 6, 2025 4.10 4.17 3.91 3.92 -0.23 -5.54% 489,600
Jan 3, 2025 3.99 4.18 3.93 4.15 0.24 6.14% 440,494
Jan 2, 2025 3.79 4.05 3.77 3.91 0.13 3.44% 527,900
Dec 31, 2024 3.86 3.95 3.71 3.78 -0.06 -1.56% 690,931
Dec 30, 2024 3.83 3.92 3.73 3.84 -0.03 -0.78% 562,600
Dec 27, 2024 4.01 4.08 3.76 3.87 -0.20 -4.91% 680,335
Dec 26, 2024 3.94 4.15 3.92 4.07 0.07 1.75% 679,240
Dec 24, 2024 4.09 4.10 3.96 4.00 -0.07 -1.72% 221,148
Dec 23, 2024 4.03 4.13 3.99 4.07 0.02 0.49% 478,900
Dec 20, 2024 3.98 4.18 3.96 4.05 0.09 2.27% 550,924
Dec 19, 2024 3.94 4.11 3.78 3.96 0.02 0.51% 2,229,575
Dec 18, 2024 4.26 4.31 3.94 3.94 -0.34 -7.94% 579,500
Dec 17, 2024 4.19 4.40 4.19 4.28 0.10 2.39% 704,100
Dec 16, 2024 4.08 4.28 4.00 4.18 0.06 1.46% 762,037
Dec 13, 2024 4.37 4.49 4.10 4.12 -0.29 -6.58% 674,636
Dec 12, 2024 4.39 4.64 4.35 4.41 0.04 0.92% 648,339
Dec 11, 2024 4.45 4.50 4.32 4.37 -0.14 -3.10% 968,300
Dec 10, 2024 4.94 5.04 4.45 4.51 -0.37 -7.58% 1,305,204
Dec 9, 2024 5.14 5.15 4.87 4.88 -0.26 -5.06% 690,064
Dec 6, 2024 5.06 5.19 4.96 5.14 0.17 3.42% 481,436
Dec 5, 2024 5.26 5.26 4.93 4.97 -0.29 -5.51% 768,600
Dec 4, 2024 5.37 5.50 5.24 5.26 -0.09 -1.68% 655,825
Dec 3, 2024 5.52 5.52 5.22 5.35 -0.20 -3.60% 685,939
Dec 2, 2024 5.51 5.62 5.45 5.55 0.01 0.18% 432,000
Nov 29, 2024 5.70 5.79 5.51 5.54 -0.20 -3.48% 414,816
Nov 27, 2024 5.47 5.85 5.32 5.74 0.29 5.32% 617,800
Nov 26, 2024 5.80 5.80 5.35 5.45 -0.21 -3.71% 714,143
Nov 25, 2024 5.42 5.81 5.36 5.66 0.39 7.40% 1,001,944
Nov 22, 2024 5.33 5.40 5.15 5.27 0.08 1.54% 837,821
Nov 21, 2024 5.23 5.42 4.98 5.19 -0.04 -0.76% 1,889,364
Nov 20, 2024 5.22 5.39 5.09 5.23 0.01 0.19% 934,400
Nov 19, 2024 5.20 5.60 5.09 5.22 -0.08 -1.51% 2,073,100
Nov 18, 2024 5.23 5.88 5.14 5.30 0.54 11.34% 2,868,300
Nov 15, 2024 4.98 5.07 4.57 4.76 -0.26 -5.18% 1,579,928
Nov 14, 2024 5.32 5.51 4.89 5.02 -0.66 -11.62% 2,752,982
Nov 13, 2024 6.25 6.45 5.64 5.68 -0.56 -8.97% 1,645,565
Nov 12, 2024 6.83 6.95 6.11 6.24 -0.79 -11.24% 2,003,845
Nov 11, 2024 6.89 7.08 6.48 7.03 0.33 4.93% 2,000,978
Nov 8, 2024 6.80 7.27 6.38 6.70 0.16 2.45% 1,955,748
Nov 7, 2024 6.00 7.09 5.95 6.54 0.32 5.14% 1,735,500
Nov 6, 2024 5.83 6.29 5.72 6.22 0.41 7.06% 1,511,546
Nov 5, 2024 5.67 5.83 5.53 5.81 0.11 1.93% 790,528
Nov 4, 2024 5.58 5.80 5.50 5.70 0.06 1.06% 841,141
Nov 1, 2024 5.42 5.80 5.41 5.64 0.24 4.44% 1,310,615
Oct 31, 2024 5.21 5.54 5.20 5.40 0.13 2.47% 1,113,726