Skip to main content

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

38.75 +1.20 (+3.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 37.61 39.08 36.14 38.75 881,723 +1.20(+3.20%)
Nov 23, 2022 37.06 38.12 36.57 37.55 657,083 +0.58(+1.57%)
Nov 22, 2022 34.75 37.01 33.30 36.97 636,970 +2.35(+6.79%)
Nov 21, 2022 35.09 36.37 34.54 34.62 616,532 -0.37(-1.06%)
Nov 18, 2022 35.19 35.57 34.02 34.99 609,988 +0.29(+0.84%)
Nov 17, 2022 35.00 35.00 33.89 34.70 384,311 -0.21(-0.60%)
Nov 16, 2022 35.07 36.29 34.25 34.91 490,302 -0.53(-1.50%)
Nov 15, 2022 35.06 35.83 34.08 35.44 764,859 +0.49(+1.40%)
Nov 14, 2022 34.26 36.11 34.04 34.95 705,462 +0.95(+2.79%)
Nov 11, 2022 35.06 37.85 33.79 34.00 1,463,655 -1.39(-3.93%)
Nov 10, 2022 35.75 37.09 34.80 35.39 1,248,013 +0.78(+2.25%)
Nov 09, 2022 34.30 34.89 33.68 34.61 839,408 +0.19(+0.55%)
Nov 08, 2022 33.05 34.79 32.85 34.42 1,001,046 +1.62(+4.94%)
Nov 07, 2022 34.53 35.15 32.69 32.80 764,384 -1.57(-4.57%)
Nov 04, 2022 33.95 34.47 32.74 34.37 752,852 +0.51(+1.51%)
Nov 03, 2022 34.76 35.26 33.28 33.86 612,857 -1.14(-3.26%)
Nov 02, 2022 35.87 36.40 34.66 35.00 756,243 -0.87(-2.43%)
Nov 01, 2022 36.07 36.67 35.30 35.87 464,100 +0.20(+0.56%)
Oct 31, 2022 36.12 36.82 35.60 35.67 809,667 -0.69(-1.90%)
Oct 28, 2022 36.09 37.11 35.75 36.36 604,371 +0.38(+1.06%)
Oct 27, 2022 37.94 38.32 35.69 35.98 1,013,477 -1.89(-4.99%)
Oct 26, 2022 37.40 38.70 37.29 37.87 771,941 +0.47(+1.26%)
Oct 25, 2022 36.96 38.77 36.96 37.40 755,081 +0.47(+1.27%)
Oct 24, 2022 37.29 37.29 35.60 36.93 657,254 +0.65(+1.79%)
Oct 21, 2022 36.22 37.09 35.70 36.28 602,483 +0.37(+1.03%)
Oct 20, 2022 35.56 36.81 35.50 35.91 778,609 +0.20(+0.56%)
Oct 19, 2022 35.75 36.50 35.23 35.71 918,250 -0.51(-1.41%)
Oct 18, 2022 36.16 37.18 35.91 36.22 936,206 +0.47(+1.31%)
Oct 17, 2022 35.20 37.05 34.56 35.75 1,388,740 +1.21(+3.50%)
Oct 14, 2022 35.65 35.90 34.25 34.54 1,079,091 -0.99(-2.79%)
Oct 13, 2022 32.60 35.73 31.97 35.53 1,538,881 +1.92(+5.71%)
Oct 12, 2022 33.20 34.32 32.87 33.61 656,411 +0.54(+1.63%)
Oct 11, 2022 33.88 35.17 31.80 33.07 1,618,671 -1.09(-3.19%)
Oct 10, 2022 31.94 35.48 31.43 34.16 2,811,263 +1.70(+5.24%)
Oct 07, 2022 32.71 33.87 30.96 32.46 5,515,748 -0.36(-1.10%)
Oct 06, 2022 30.09 33.36 30.00 32.82 2,830,525 +3.05(+10.25%)
Oct 05, 2022 28.67 30.44 28.19 29.77 1,519,293 -1.39(-4.46%)
Oct 04, 2022 30.18 31.31 29.18 31.16 1,052,503 +1.41(+4.74%)
Oct 03, 2022 28.93 30.71 28.13 29.75 1,312,522 +1.60(+5.68%)
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%)
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.