Amylyx Pharmaceuticals In... (AMLX)
NASDAQ: AMLX
· Real-Time Price · USD
14.52
0.70 (5.07%)
At close: Sep 26, 2025, 3:59 PM
14.80
1.93%
After-hours: Sep 26, 2025, 06:34 PM EDT
AMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.82 | 14.60 | 13.69 | 14.52 | 14.52 | 5.07% | 2,848,277 |
| Sep 25, 2025 | 13.75 | 14.20 | 13.52 | 13.82 | 13.82 | -0.43% | 1,479,903 |
| Sep 24, 2025 | 13.60 | 14.06 | 13.41 | 13.88 | 13.88 | 2.97% | 1,364,977 |
| Sep 23, 2025 | 13.38 | 13.56 | 13.16 | 13.48 | 13.48 | 1.28% | 919,400 |
| Sep 22, 2025 | 13.24 | 13.69 | 13.00 | 13.31 | 13.31 | 0.00% | 1,381,314 |
| Sep 19, 2025 | 13.28 | 13.50 | 12.91 | 13.31 | 13.31 | 0.45% | 3,598,438 |
| Sep 18, 2025 | 12.92 | 13.33 | 12.62 | 13.25 | 13.25 | 3.76% | 1,674,046 |
| Sep 17, 2025 | 11.97 | 13.10 | 11.97 | 12.77 | 12.77 | 6.77% | 2,281,545 |
| Sep 16, 2025 | 11.98 | 12.13 | 11.78 | 11.96 | 11.96 | 0.93% | 1,286,300 |
| Sep 15, 2025 | 12.05 | 12.12 | 11.42 | 11.85 | 11.85 | 1.72% | 1,996,702 |
| Sep 12, 2025 | 11.84 | 11.99 | 11.44 | 11.65 | 11.65 | -1.60% | 2,150,389 |
| Sep 11, 2025 | 11.60 | 12.09 | 11.43 | 11.84 | 11.84 | 0.08% | 2,633,513 |
| Sep 10, 2025 | 11.50 | 12.25 | 11.03 | 11.83 | 11.83 | 12.56% | 6,964,192 |
| Sep 9, 2025 | 10.40 | 10.65 | 10.37 | 10.51 | 10.51 | 0.67% | 963,622 |
| Sep 8, 2025 | 10.19 | 10.55 | 10.07 | 10.44 | 10.44 | 2.35% | 1,396,820 |
| Sep 5, 2025 | 10.05 | 10.24 | 9.75 | 10.20 | 10.20 | 2.51% | 1,752,309 |
| Sep 4, 2025 | 9.82 | 10.00 | 9.71 | 9.95 | 9.95 | 1.12% | 753,122 |
| Sep 3, 2025 | 9.95 | 10.06 | 9.61 | 9.84 | 9.84 | -1.40% | 1,638,500 |
| Sep 2, 2025 | 9.20 | 9.99 | 9.15 | 9.98 | 9.98 | 6.40% | 2,667,900 |
| Aug 29, 2025 | 9.45 | 9.55 | 9.18 | 9.38 | 9.38 | -0.42% | 1,675,900 |