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 )

1.870 -0.110 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.