Amylyx Pharmaceuticals In... (AMLX)
NASDAQ: AMLX
· Real-Time Price · USD
9.77
-0.18 (-1.81%)
At close: Sep 05, 2025, 1:04 PM
AMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.82 | 10.00 | 9.71 | 9.95 | 9.95 | 1.12% | 752,598 |
| 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 |
| Aug 28, 2025 | 9.41 | 9.72 | 9.29 | 9.42 | 9.42 | -0.32% | 1,494,200 |
| Aug 27, 2025 | 9.22 | 9.51 | 8.94 | 9.45 | 9.45 | 3.17% | 2,121,054 |
| Aug 26, 2025 | 8.58 | 9.19 | 8.48 | 9.16 | 9.16 | 7.76% | 953,006 |
| Aug 25, 2025 | 9.24 | 9.35 | 8.47 | 8.50 | 8.50 | -8.60% | 2,061,440 |
| Aug 22, 2025 | 8.47 | 9.38 | 8.46 | 9.30 | 9.30 | 10.32% | 2,719,600 |
| Aug 21, 2025 | 7.96 | 8.49 | 7.96 | 8.43 | 8.43 | 4.98% | 1,255,712 |
| Aug 20, 2025 | 7.82 | 8.25 | 7.82 | 8.03 | 8.03 | 2.69% | 1,196,100 |
| Aug 19, 2025 | 7.97 | 8.02 | 7.63 | 7.82 | 7.82 | -2.13% | 858,752 |
| Aug 18, 2025 | 7.99 | 8.19 | 7.86 | 7.99 | 7.99 | -0.12% | 1,299,853 |
| Aug 15, 2025 | 8.43 | 8.47 | 7.92 | 8.00 | 8.00 | -4.88% | 782,265 |
| Aug 14, 2025 | 8.18 | 8.45 | 8.15 | 8.41 | 8.41 | 1.33% | 540,700 |
| 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 |