Skip to main content

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

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.87 15.13 14.40 14.72 936,701 -0.03(-0.20%)
Dec 28, 2023 14.55 15.08 14.41 14.75 989,442 +0.21(+1.44%)
Dec 27, 2023 14.48 14.67 14.08 14.54 850,208 +0.30(+2.11%)
Dec 26, 2023 14.63 14.63 14.08 14.24 872,104 -0.26(-1.79%)
Dec 22, 2023 14.08 14.61 13.96 14.50 1,262,038 +0.55(+3.94%)
Dec 21, 2023 14.02 14.27 13.85 13.95 818,050 +0.14(+1.01%)
Dec 20, 2023 14.28 14.30 13.63 13.81 1,427,774 -0.17(-1.22%)
Dec 19, 2023 14.47 14.47 13.74 13.98 1,651,466 -0.21(-1.48%)
Dec 18, 2023 14.45 14.69 13.92 14.19 897,333 -0.04(-0.28%)
Dec 15, 2023 14.97 14.97 13.94 14.23 2,125,946 -0.51(-3.46%)
Dec 14, 2023 15.20 15.23 14.32 14.74 1,539,050 +0.02(+0.14%)
Dec 13, 2023 14.52 14.87 14.05 14.72 998,490 +0.01(+0.07%)
Dec 12, 2023 14.61 14.84 13.94 14.71 1,046,542 +0.46(+3.23%)
Dec 11, 2023 14.10 14.33 13.71 14.25 1,026,679 +0.25(+1.79%)
Dec 08, 2023 14.23 14.39 13.60 14.00 1,290,400 -0.22(-1.55%)
Dec 07, 2023 13.73 14.81 13.60 14.22 1,761,067 -0.87(-5.77%)
Dec 06, 2023 14.95 15.30 14.59 15.09 835,819 +0.21(+1.41%)
Dec 05, 2023 14.47 15.10 14.26 14.88 1,864,008 +0.42(+2.90%)
Dec 04, 2023 14.25 14.86 14.25 14.46 1,124,584 +0.24(+1.69%)
Dec 01, 2023 14.10 14.30 13.36 14.22 906,785 +0.06(+0.42%)
Nov 30, 2023 13.70 14.37 13.44 14.16 1,380,541 +0.58(+4.27%)
Nov 29, 2023 13.11 13.75 12.90 13.58 1,869,741 +0.67(+5.19%)
Nov 28, 2023 12.87 13.02 12.66 12.91 871,464 -0.02(-0.15%)
Nov 27, 2023 13.03 13.09 12.56 12.93 960,852 -0.24(-1.82%)
Nov 24, 2023 12.72 13.20 12.70 13.17 363,828 +0.46(+3.62%)
Nov 22, 2023 12.68 12.80 12.37 12.71 741,551 +0.07(+0.55%)
Nov 21, 2023 12.89 13.19 12.60 12.64 946,506 -0.27(-2.09%)
Nov 20, 2023 12.17 12.94 12.01 12.91 1,166,995 +0.84(+6.96%)
Nov 17, 2023 12.24 12.46 11.94 12.07 1,238,544 -0.06(-0.49%)
Nov 16, 2023 12.86 13.04 11.82 12.13 2,397,178 -0.95(-7.26%)
Nov 15, 2023 12.53 13.25 12.42 13.08 1,694,243 +0.56(+4.47%)
Nov 14, 2023 13.38 13.42 12.34 12.52 4,908,168 -0.42(-3.25%)
Nov 13, 2023 12.53 13.10 12.46 12.94 2,976,238 +0.46(+3.69%)
Nov 10, 2023 12.56 13.18 11.91 12.48 3,887,638 +0.22(+1.79%)
Nov 09, 2023 12.66 14.34 12.24 12.26 10,293,065 -5.74(-31.89%)
Nov 08, 2023 18.19 18.38 17.61 18.00 946,999 -0.18(-1.02%)
Nov 07, 2023 18.01 18.30 17.70 18.18 898,513 +0.23(+1.31%)
Nov 06, 2023 18.64 18.70 17.86 17.95 1,155,072 -0.48(-2.60%)
Nov 03, 2023 18.45 18.88 18.26 18.43 1,198,782 +0.41(+2.28%)
Nov 02, 2023 17.55 18.46 17.30 18.02 2,075,537 +0.92(+5.38%)
Nov 01, 2023 16.24 17.15 16.14 17.10 1,013,299 +0.79(+4.84%)
Oct 31, 2023 15.78 16.42 15.74 16.31 2,216,336 +0.55(+3.52%)
Oct 30, 2023 15.91 16.05 15.61 15.76 1,235,922 +0.02(+0.10%)
Oct 27, 2023 15.95 17.00 15.68 15.74 1,524,970 -0.21(-1.32%)
Oct 26, 2023 16.15 16.31 15.85 15.95 1,137,656 -0.16(-0.99%)
Oct 25, 2023 16.88 16.88 16.03 16.11 1,112,950 -0.87(-5.12%)
Oct 24, 2023 16.55 17.17 16.50 16.98 1,416,974 +0.53(+3.22%)
Oct 23, 2023 16.70 16.71 16.33 16.45 977,800 -0.39(-2.32%)
Oct 20, 2023 16.63 17.14 16.58 16.84 1,575,690 +0.29(+1.75%)
Oct 19, 2023 16.90 16.95 16.52 16.55 1,064,967 -0.47(-2.76%)
Oct 18, 2023 17.75 17.75 16.93 17.02 1,691,127 -0.87(-4.86%)
Oct 17, 2023 17.55 18.33 17.55 17.89 1,061,305 +0.18(+1.02%)
Oct 16, 2023 17.45 17.91 17.23 17.71 1,224,222 +0.39(+2.25%)
Oct 13, 2023 16.95 17.43 16.76 17.32 2,343,120 -0.29(-1.65%)
Oct 12, 2023 18.38 18.38 17.50 17.61 1,904,082 -0.85(-4.60%)
Oct 11, 2023 18.30 18.49 17.84 18.46 1,956,469 +0.24(+1.32%)
Oct 10, 2023 17.77 18.27 17.55 18.22 1,167,911 +0.52(+2.94%)
Oct 09, 2023 17.25 17.92 17.25 17.70 2,729,279 +0.37(+2.14%)
Oct 06, 2023 17.59 17.97 17.33 17.33 2,073,139 -0.44(-2.48%)
Oct 05, 2023 17.48 17.77 17.13 17.77 1,333,463 +0.29(+1.66%)
Oct 04, 2023 17.71 17.83 17.38 17.48 1,376,390 -0.43(-2.40%)
Oct 03, 2023 18.12 18.31 17.64 17.91 867,811 -0.21(-1.16%)
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.