Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.010 -0.060 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.19 31.29 27.11 28.15 4,427,826 -2.04(-6.76%)
Sep 29, 2022 29.36 30.49 28.75 30.19 1,453,837 +0.96(+3.28%)
Sep 28, 2022 29.16 29.50 28.40 29.23 635,186 +0.27(+0.93%)
Sep 27, 2022 28.68 29.45 27.95 28.96 679,855 +0.78(+2.77%)
Sep 26, 2022 28.00 29.08 26.69 28.18 729,303 +0.31(+1.11%)
Sep 23, 2022 28.61 28.80 27.02 27.87 851,706 -1.28(-4.39%)
Sep 22, 2022 29.17 29.66 28.18 29.15 494,623 -0.05(-0.17%)
Sep 21, 2022 29.82 30.35 28.50 29.20 986,270 -0.67(-2.24%)
Sep 20, 2022 31.00 31.00 29.56 29.87 1,529,489 -1.05(-3.40%)
Sep 19, 2022 28.50 31.16 28.00 30.92 1,841,149 +1.54(+5.24%)
Sep 16, 2022 30.37 30.40 28.82 29.38 5,547,982 -1.48(-4.80%)
Sep 15, 2022 30.23 31.87 28.85 30.86 2,165,619 +0.60(+1.98%)
Sep 14, 2022 29.31 31.01 27.30 30.26 2,386,027 +0.67(+2.26%)
Sep 13, 2022 27.51 29.67 27.15 29.59 1,440,966 +1.47(+5.23%)
Sep 12, 2022 30.38 30.40 27.68 28.12 1,493,953 -1.76(-5.89%)
Sep 09, 2022 27.40 31.84 27.30 29.88 4,295,483 +2.85(+10.54%)
Sep 08, 2022 31.30 32.80 27.00 27.03 13,099,456 +9.13(+51.01%)
Sep 07, 2022 17.16 18.10 17.16 17.90 200,138 +0.75(+4.37%)
Sep 06, 2022 17.51 19.18 17.00 17.15 3,948,947 -0.93(-5.14%)
Sep 02, 2022 23.97 23.97 15.80 18.08 7,601,560 -5.46(-23.19%)
Sep 01, 2022 24.98 25.13 22.62 23.54 1,062,094 -1.70(-6.74%)
Aug 31, 2022 24.20 25.52 23.74 25.24 662,052 +1.21(+5.04%)
Aug 30, 2022 25.50 25.91 23.63 24.03 1,032,885 -1.47(-5.76%)
Aug 29, 2022 26.14 26.78 24.89 25.50 681,411 -0.81(-3.08%)
Aug 26, 2022 26.54 26.86 25.91 26.31 578,846 -0.15(-0.57%)
Aug 25, 2022 25.44 26.51 25.00 26.46 604,699 +1.15(+4.54%)
Aug 24, 2022 25.30 26.47 25.06 25.31 507,657 +0.12(+0.48%)
Aug 23, 2022 24.72 25.30 24.29 25.19 345,199 +0.38(+1.53%)
Aug 22, 2022 24.43 25.13 23.52 24.81 295,136 -0.05(-0.20%)
Aug 19, 2022 25.76 26.04 24.45 24.86 474,322 -0.99(-3.83%)
Aug 18, 2022 24.79 26.11 24.27 25.85 529,848 +1.21(+4.91%)
Aug 17, 2022 24.88 25.21 24.01 24.64 428,571 -0.35(-1.40%)
Aug 16, 2022 25.18 25.28 24.07 24.99 350,474 -0.28(-1.11%)
Aug 15, 2022 25.45 26.06 24.58 25.27 371,914 +0.21(+0.84%)
Aug 12, 2022 25.81 26.71 24.34 25.06 432,244 -0.94(-3.62%)
Aug 11, 2022 26.00 29.07 25.59 26.00 1,074,129 -0.51(-1.92%)
Aug 10, 2022 25.86 26.68 25.48 26.51 580,203 +1.01(+3.96%)
Aug 09, 2022 24.49 26.18 24.00 25.50 668,831 +0.68(+2.74%)
Aug 08, 2022 23.99 25.77 22.64 24.82 585,710 -0.10(-0.40%)
Aug 05, 2022 25.42 26.14 23.45 24.92 712,802 -0.80(-3.11%)
Aug 04, 2022 25.49 26.36 25.49 25.72 426,744 +0.11(+0.43%)
Aug 03, 2022 27.11 28.30 25.59 25.61 766,501 -1.14(-4.26%)
Aug 02, 2022 25.60 26.82 24.94 26.75 619,022 +0.94(+3.64%)
Aug 01, 2022 26.99 27.34 25.70 25.81 487,846 -1.18(-4.37%)
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%)
May 02, 2022 8.940 9.220 8.570 9.130 248,173 +0.13(+1.44%)
Apr 29, 2022 9.320 9.560 8.890 9.000 170,011 -0.50(-5.26%)
Apr 28, 2022 9.910 9.910 8.810 9.500 352,724 -0.07(-0.73%)
Apr 27, 2022 10.23 10.54 9.260 9.570 444,629 -0.56(-5.53%)
Apr 26, 2022 10.47 10.56 10.03 10.13 131,384 -0.38(-3.62%)
Apr 25, 2022 10.00 10.62 9.960 10.51 225,737 +0.54(+5.42%)
Apr 22, 2022 9.660 10.10 9.520 9.970 487,262 +0.04(+0.40%)
Apr 21, 2022 10.97 11.09 9.840 9.930 470,257 -0.96(-8.82%)
Apr 20, 2022 10.66 10.97 10.50 10.89 208,724 +0.09(+0.83%)
Apr 19, 2022 10.53 10.89 10.31 10.80 184,512 +0.23(+2.18%)
Apr 18, 2022 11.68 11.68 10.56 10.57 316,156 -1.24(-10.50%)
Apr 14, 2022 11.92 12.21 11.71 11.81 163,075 -0.20(-1.67%)
Apr 13, 2022 11.79 12.28 11.66 12.01 300,382 +0.20(+1.69%)
Apr 12, 2022 12.52 12.79 11.69 11.81 352,747 -0.77(-6.12%)
Apr 11, 2022 13.71 13.73 12.52 12.58 585,550 -1.07(-7.84%)
Apr 08, 2022 14.35 14.39 13.40 13.65 540,979 -0.56(-3.94%)
Apr 07, 2022 13.82 14.31 13.36 14.21 365,429 +0.45(+3.27%)
Apr 06, 2022 13.29 13.95 13.18 13.76 461,291 +0.53(+4.01%)
Apr 05, 2022 13.82 14.09 12.85 13.23 471,892 -0.67(-4.82%)
Apr 04, 2022 12.80 14.07 12.33 13.90 685,397 +1.02(+7.92%)
Apr 01, 2022 12.02 13.15 11.76 12.88 710,276 +0.03(+0.23%)
Mar 31, 2022 11.68 13.89 11.12 12.85 3,963,138 -2.08(-13.93%)
Mar 29, 2022 14.93 16 -1.08(-6.75%)
Mar 28, 2022 24.11 25.68 10.49 16.01 15,202,070 -8.99(-35.96%)
Mar 25, 2022 22.79 26.95 21.71 25.00 1,908,947 +3.29(+15.15%)
Mar 24, 2022 20.54 21.81 19.13 21.71 877,120 +1.33(+6.53%)
Mar 23, 2022 20.44 20.99 20.02 20.38 290,310 -0.09(-0.44%)
Mar 22, 2022 22.10 22.90 20.10 20.47 701,642 -1.75(-7.88%)
Mar 21, 2022 22.81 23.84 21.27 22.22 871,114 -0.53(-2.33%)
Mar 18, 2022 22.69 23.75 22.62 22.75 2,667,904 -0.13(-0.57%)
Mar 17, 2022 23.75 23.75 22.16 22.88 633,683 -0.05(-0.22%)
Mar 16, 2022 23.47 24.92 22.10 22.93 539,876 -0.31(-1.33%)
Mar 15, 2022 24.48 24.80 22.64 23.24 441,270 -1.61(-6.48%)
Mar 14, 2022 25.84 27.43 24.43 24.85 274,884 -1.16(-4.46%)
Mar 11, 2022 27.51 28.38 25.17 26.01 233,178 -1.80(-6.47%)
Mar 10, 2022 27.46 28.77 26.84 27.81 289,000 -0.01(-0.04%)
Mar 09, 2022 27.68 28.83 26.71 27.82 477,794 +0.82(+3.04%)
Mar 08, 2022 26.57 28.12 25.08 27.00 369,156 +0.55(+2.08%)
Mar 07, 2022 27.66 28.61 25.00 26.45 397,229 -0.94(-3.43%)
Mar 04, 2022 25.99 27.57 25.51 27.39 234,398 +1.40(+5.39%)
Mar 03, 2022 29.47 30.58 24.52 25.99 588,416 -3.55(-12.02%)
Mar 02, 2022 28.25 30.24 27.06 29.54 534,977 +1.50(+5.35%)
Mar 01, 2022 32.97 32.97 27.55 28.04 711,470 -4.86(-14.77%)
Feb 28, 2022 31.18 33.41 30.76 32.90 495,918 +1.92(+6.20%)
Feb 25, 2022 30.28 31.99 30.58 30.98 506,845 +0.92(+3.06%)
Feb 24, 2022 27.52 30.16 27.09 30.06 416,312 +1.11(+3.83%)
Feb 23, 2022 28.92 30.50 27.10 28.95 402,138 -1.03(-3.44%)
Feb 22, 2022 26.49 31.00 26.49 29.98 1,134,763 +3.49(+13.17%)
Feb 18, 2022 26.49 0 +3.46(+15.02%)
Feb 17, 2022 21.80 23.25 21.03 23.03 135,979 +1.21(+5.55%)
Feb 16, 2022 20.32 22.74 20.32 21.82 246,190 +1.32(+6.44%)
Feb 15, 2022 20.58 22.05 20.16 20.50 255,260 +0.33(+1.64%)
Feb 14, 2022 19.89 21.05 19.40 20.17 168,756 +0.92(+4.78%)
Feb 11, 2022 20.00 21.62 18.83 19.25 326,149 -0.75(-3.75%)
Feb 10, 2022 20.79 22.02 19.64 20.00 157,990 -0.59(-2.87%)
Feb 09, 2022 19.60 21.54 19.41 20.59 222,236 +0.98(+5.00%)
Feb 08, 2022 19.64 21.45 19.39 19.61 326,578 -0.21(-1.06%)
Feb 07, 2022 22.88 23.61 19.52 19.82 530,274 -2.70(-11.99%)
Feb 04, 2022 22.97 23.94 22.40 22.52 142,831 -0.22(-0.97%)
Feb 03, 2022 22.04 23.34 22.74 180,362 +0.33(+1.47%)
Feb 02, 2022 23.98 23.98 21.01 22.41 236,139 -0.95(-4.07%)
Feb 01, 2022 23.20 23.85 22.28 23.36 357,891 +0.18(+0.78%)
Jan 31, 2022 20.96 23.18 332,660 +3.18(+15.90%)
Jan 28, 2022 19.19 20.83 18.81 20.00 266,883 +1.06(+5.60%)
Jan 27, 2022 19.88 20.40 18.37 18.94 223,505 -0.72(-3.66%)
Jan 26, 2022 18.84 19.99 18.01 19.66 129,683 +0.82(+4.35%)
Jan 25, 2022 19.56 19.89 17.96 18.84 189,400 -0.27(-1.41%)
Jan 24, 2022 18.00 20.10 17.52 19.11 291,545 +0.59(+3.19%)
Jan 21, 2022 20.12 21.46 17.01 18.52 200,160 -1.77(-8.72%)
Jan 20, 2022 20.50 21.41 20.14 20.29 197,766 -0.99(-4.65%)
Jan 19, 2022 19.40 22.22 19.40 21.28 285,288 +1.93(+9.97%)
Jan 18, 2022 20.58 21.24 18.70 19.35 402,350 -1.26(-6.11%)
Jan 14, 2022 20.61 0 -0.40(-1.90%)
Jan 13, 2022 20.78 23.16 19.84 21.01 638,417 +0.75(+3.70%)
Jan 12, 2022 19.01 22.00 18.21 20.26 472,094 +0.18(+0.90%)
Jan 11, 2022 16.50 21.37 16.50 20.08 749,400 +3.36(+20.10%)
Jan 10, 2022 18.45 18.45 16.00 16.72 701,973 -1.35(-7.47%)
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.