Skip to main content

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

2.840 -0.040 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.53 27.16 25.65 26.99 586,094 +0.69(+2.62%)
Jul 28, 2022 25.23 26.41 24.10 26.30 705,665 +1.38(+5.54%)
Jul 27, 2022 22.71 25.01 22.44 24.92 964,360 +2.14(+9.39%)
Jul 26, 2022 21.22 23.61 21.07 22.78 964,844 +1.56(+7.35%)
Jul 25, 2022 21.86 22.28 20.32 21.22 565,200 -0.83(-3.76%)
Jul 22, 2022 22.63 23.69 20.73 22.05 771,265 -0.40(-1.78%)
Jul 21, 2022 22.65 23.00 21.70 22.45 1,220,092 +0.07(+0.31%)
Jul 20, 2022 20.78 22.74 20.67 22.38 787,748 +1.52(+7.29%)
Jul 19, 2022 20.05 21.99 19.54 20.86 494,664 +0.37(+1.81%)
Jul 18, 2022 20.51 22.29 20.18 20.49 577,434 -0.01(-0.05%)
Jul 15, 2022 20.38 20.99 20.07 20.50 425,186 +0.21(+1.03%)
Jul 14, 2022 20.00 21.13 19.68 20.29 665,637 +0.11(+0.55%)
Jul 13, 2022 20.41 21.16 20.03 20.18 394,237 -0.79(-3.77%)
Jul 12, 2022 21.68 22.10 20.42 20.97 431,152 -0.90(-4.12%)
Jul 11, 2022 22.05 22.43 20.77 21.87 583,180 -0.34(-1.53%)
Jul 08, 2022 21.44 23.42 20.44 22.21 1,074,222 +0.21(+0.95%)
Jul 07, 2022 20.64 22.50 19.74 22.00 1,711,216 +1.41(+6.85%)
Jul 06, 2022 20.14 22.78 18.44 20.59 1,669,606 +1.09(+5.59%)
Jul 05, 2022 22.63 23.17 19.10 19.50 2,031,437 +0.03(+0.15%)
Jul 01, 2022 18.85 20.35 18.74 19.47 509,866 +0.21(+1.09%)
Jun 30, 2022 17.83 19.67 17.82 19.26 458,743 +1.08(+5.94%)
Jun 29, 2022 19.39 19.78 17.68 18.18 504,163 -1.50(-7.62%)
Jun 28, 2022 19.55 20.14 19.06 19.68 334,207 -0.25(-1.25%)
Jun 27, 2022 18.83 20.44 18.42 19.93 468,799 +1.22(+6.52%)
Jun 24, 2022 20.03 20.30 17.85 18.71 954,215 -1.09(-5.51%)
Jun 23, 2022 17.68 20.74 16.97 19.80 956,643 +2.25(+12.82%)
Jun 22, 2022 17.09 18.61 16.30 17.55 508,539 -0.56(-3.09%)
Jun 21, 2022 17.99 18.35 15.96 18.11 739,079 +0.28(+1.57%)
Jun 17, 2022 16.75 18.19 16.75 17.83 803,944 +1.12(+6.70%)
Jun 16, 2022 15.53 17.34 15.19 16.71 851,423 +0.93(+5.89%)
Jun 15, 2022 16.06 16.34 14.90 15.78 978,789 -0.41(-2.53%)
Jun 14, 2022 13.50 16.42 12.71 16.19 1,399,411 +3.19(+24.54%)
Jun 13, 2022 13.09 15.14 12.93 13.00 1,222,434 -0.53(-3.92%)
Jun 10, 2022 12.66 13.92 12.39 13.53 389,697 -0.03(-0.22%)
Jun 09, 2022 14.36 14.67 13.18 13.56 477,306 -1.09(-7.44%)
Jun 08, 2022 11.91 14.68 11.89 14.65 859,334 +2.64(+21.98%)
Jun 07, 2022 11.96 12.52 11.83 12.01 277,085 -0.16(-1.31%)
Jun 06, 2022 12.02 12.40 11.50 12.17 792,836 -0.18(-1.46%)
Jun 03, 2022 13.30 13.94 11.42 12.35 21,153,180 +2.58(+26.41%)
Jun 02, 2022 8.560 9.820 8.350 9.770 162,717 +1.22(+14.27%)
Jun 01, 2022 8.990 9.000 8.410 8.550 129,304 -0.34(-3.82%)
May 31, 2022 8.900 9.490 8.620 8.890 133,471 +0.11(+1.25%)
May 27, 2022 7.920 8.850 7.645 8.780 120,796 +0.94(+11.99%)
May 26, 2022 8.520 8.520 7.830 7.840 134,696 -0.73(-8.52%)
May 25, 2022 8.540 8.850 8.430 8.570 297,358 +0.12(+1.42%)
May 24, 2022 8.360 8.500 8.137 8.450 142,845 +0.03(+0.36%)
May 23, 2022 8.840 8.840 8.220 8.420 159,781 -0.28(-3.22%)
May 20, 2022 9.140 9.170 8.280 8.700 295,080 -0.32(-3.55%)
May 19, 2022 8.730 9.120 8.565 9.020 216,147 +0.28(+3.20%)
May 18, 2022 8.580 8.990 8.570 8.740 220,177 -0.04(-0.46%)
May 17, 2022 8.380 8.870 7.989 8.780 116,349 +0.45(+5.40%)
May 16, 2022 8.380 8.595 8.130 8.330 89,412 -0.12(-1.42%)
May 13, 2022 7.530 8.750 7.300 8.450 205,607 +0.97(+12.97%)
May 12, 2022 6.800 7.590 6.510 7.480 206,851 +0.63(+9.20%)
May 11, 2022 7.660 7.720 6.790 6.850 267,146 -0.86(-11.15%)
May 10, 2022 7.150 7.710 6.820 7.710 375,680 +0.63(+8.90%)
May 09, 2022 7.590 7.947 7.000 7.080 360,019 -0.57(-7.45%)
May 06, 2022 9.170 9.442 7.640 7.650 501,022 -1.63(-17.56%)
May 05, 2022 10.04 10.15 9.170 9.280 290,506 -0.84(-8.30%)
May 04, 2022 9.710 10.21 9.280 10.12 122,542 +0.33(+3.37%)
May 03, 2022 9.090 9.940 9.000 9.790 138,107 +0.66(+7.23%)
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.