Skip to main content

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

4.370 -0.140 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 4.450 4.500 4.320 4.370 968,288 -0.14(-3.10%)
Dec 10, 2024 4.940 5.043 4.450 4.510 1,305,203 -0.37(-7.58%)
Dec 09, 2024 5.140 5.148 4.870 4.880 689,942 -0.26(-5.06%)
Dec 06, 2024 5.060 5.190 4.960 5.140 481,436 +0.17(+3.42%)
Dec 05, 2024 5.260 5.260 4.925 4.970 768,550 -0.29(-5.51%)
Dec 04, 2024 5.370 5.500 5.240 5.260 655,617 -0.09(-1.68%)
Dec 03, 2024 5.520 5.520 5.215 5.350 685,642 -0.20(-3.60%)
Dec 02, 2024 5.510 5.616 5.450 5.550 431,965 +0.01(+0.18%)
Nov 29, 2024 5.700 5.790 5.505 5.540 414,816 -0.20(-3.48%)
Nov 27, 2024 5.470 5.850 5.320 5.740 617,777 +0.29(+5.32%)
Nov 26, 2024 5.800 5.800 5.350 5.450 714,128 -0.21(-3.71%)
Nov 25, 2024 5.420 5.810 5.360 5.660 1,001,621 +0.39(+7.40%)
Nov 22, 2024 5.330 5.400 5.152 5.270 837,821 +0.08(+1.54%)
Nov 21, 2024 5.230 5.416 4.980 5.190 1,889,107 -0.04(-0.76%)
Nov 20, 2024 5.220 5.390 5.090 5.230 933,267 +0.01(+0.19%)
Nov 19, 2024 5.200 5.600 5.085 5.220 2,073,090 -0.08(-1.51%)
Nov 18, 2024 5.230 5.880 5.140 5.300 2,867,638 +0.54(+11.34%)
Nov 15, 2024 4.980 5.070 4.570 4.760 1,579,928 -0.26(-5.18%)
Nov 14, 2024 5.320 5.510 4.890 5.020 2,752,764 -0.66(-11.62%)
Nov 13, 2024 6.250 6.450 5.640 5.680 1,645,451 -0.56(-8.97%)
Nov 12, 2024 6.830 6.945 6.110 6.240 2,003,431 -0.79(-11.24%)
Nov 11, 2024 6.890 7.080 6.481 7.030 2,000,629 +0.33(+4.93%)
Nov 08, 2024 6.800 7.270 6.375 6.700 1,955,748 +0.16(+2.45%)
Nov 07, 2024 6.000 7.088 5.951 6.540 1,728,124 +0.32(+5.14%)
Nov 06, 2024 5.830 6.290 5.720 6.220 1,509,407 +0.41(+7.06%)
Nov 05, 2024 5.670 5.830 5.530 5.810 790,131 +0.11(+1.93%)
Nov 04, 2024 5.580 5.795 5.500 5.700 841,108 +0.06(+1.06%)
Nov 01, 2024 5.420 5.800 5.412 5.640 1,322,050 +0.24(+4.44%)
Oct 31, 2024 5.210 5.535 5.200 5.400 1,113,725 +0.13(+2.47%)
Oct 30, 2024 5.060 5.475 5.060 5.270 1,267,974 +0.20(+3.94%)
Oct 29, 2024 5.420 5.448 4.880 5.070 1,558,227 -0.26(-4.88%)
Oct 28, 2024 5.330 5.660 5.140 5.330 1,899,846 +0.02(+0.38%)
Oct 25, 2024 4.900 5.495 4.860 5.310 2,134,956 +0.41(+8.37%)
Oct 24, 2024 5.000 5.140 4.795 4.900 1,107,788 -0.06(-1.21%)
Oct 23, 2024 5.050 5.300 4.714 4.960 2,955,733 +0.43(+9.49%)
Oct 22, 2024 4.660 4.825 4.450 4.530 1,169,959 -0.13(-2.79%)
Oct 21, 2024 4.770 5.040 4.400 4.660 2,563,388 -0.12(-2.51%)
Oct 18, 2024 4.070 5.439 3.860 4.780 4,823,407 +0.86(+21.94%)
Oct 17, 2024 4.130 4.460 3.360 3.920 3,317,253 -0.16(-3.92%)
Oct 16, 2024 3.980 4.140 3.860 4.080 1,342,186 +0.14(+3.55%)
Oct 15, 2024 3.600 3.950 3.600 3.940 1,541,571 +0.36(+10.06%)
Oct 14, 2024 3.550 3.640 3.420 3.580 709,444 +0.03(+0.85%)
Oct 11, 2024 3.470 3.630 3.440 3.550 1,068,591 +0.09(+2.60%)
Oct 10, 2024 3.360 3.470 3.280 3.460 880,941 +0.07(+2.06%)
Oct 09, 2024 3.270 3.480 3.200 3.390 1,524,871 +0.13(+3.99%)
Oct 08, 2024 3.080 3.330 3.065 3.260 1,248,332 +0.18(+5.84%)
Oct 07, 2024 3.110 3.180 3.040 3.080 830,032 -0.04(-1.28%)
Oct 04, 2024 2.940 3.160 2.940 3.120 743,191 +0.18(+6.12%)
Oct 03, 2024 3.010 3.070 2.910 2.940 788,750 -0.09(-2.97%)
Oct 02, 2024 3.050 3.065 2.930 3.030 738,958 -0.03(-0.98%)
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.