Skip to main content

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

2.840 -0.040 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.50 29.60 27.89 29.34 1,588,105 +1.63(+5.88%)
Mar 30, 2023 29.25 29.38 26.64 27.71 1,537,790 -1.48(-5.07%)
Mar 29, 2023 30.80 31.18 28.71 29.19 1,154,549 -1.32(-4.33%)
Mar 28, 2023 30.43 30.93 30.04 30.51 649,150 +0.07(+0.23%)
Mar 27, 2023 28.94 30.91 28.92 30.44 843,210 +1.70(+5.92%)
Mar 24, 2023 28.78 28.78 27.63 28.74 917,925 -0.30(-1.03%)
Mar 23, 2023 29.28 29.88 28.45 29.04 901,586 -0.24(-0.82%)
Mar 22, 2023 30.13 30.74 29.17 29.28 905,487 -0.98(-3.24%)
Mar 21, 2023 32.65 32.70 29.96 30.26 1,118,342 -1.52(-4.78%)
Mar 20, 2023 30.11 31.86 29.74 31.78 910,553 +1.49(+4.92%)
Mar 17, 2023 31.68 32.10 29.41 30.29 1,729,819 -1.79(-5.58%)
Mar 16, 2023 32.93 33.33 31.13 32.08 2,323,887 -1.52(-4.52%)
Mar 15, 2023 33.96 34.61 32.18 33.60 1,392,526 -0.50(-1.47%)
Mar 14, 2023 37.19 38.32 33.66 34.10 4,159,359 +2.93(+9.40%)
Mar 13, 2023 30.05 32.23 29.40 31.17 1,310,541 +0.51(+1.66%)
Mar 10, 2023 32.59 32.59 30.19 30.66 1,049,624 -2.50(-7.54%)
Mar 09, 2023 36.03 36.39 32.56 33.16 718,302 -2.94(-8.14%)
Mar 08, 2023 36.12 36.75 35.72 36.10 708,213 +0.18(+0.50%)
Mar 07, 2023 34.72 36.03 34.37 35.92 697,782 +1.37(+3.97%)
Mar 06, 2023 34.17 35.26 33.92 34.55 686,097 +0.33(+0.96%)
Mar 03, 2023 33.82 34.93 32.96 34.22 645,589 +0.59(+1.75%)
Mar 02, 2023 34.02 34.87 33.33 33.63 493,334 -0.58(-1.70%)
Mar 01, 2023 35.02 35.41 34.06 34.21 676,990 -0.61(-1.75%)
Feb 28, 2023 33.77 34.88 32.98 34.82 839,367 +1.17(+3.48%)
Feb 27, 2023 34.54 35.04 33.04 33.65 904,679 -0.86(-2.49%)
Feb 24, 2023 34.78 35.46 34.21 34.51 553,268 -0.87(-2.46%)
Feb 23, 2023 36.36 36.46 35.15 35.38 422,502 -0.78(-2.16%)
Feb 22, 2023 35.60 36.52 35.20 36.16 435,935 +0.61(+1.72%)
Feb 21, 2023 36.35 37.21 35.27 35.55 532,614 -1.58(-4.26%)
Feb 17, 2023 35.41 37.17 34.93 37.13 626,487 +1.91(+5.42%)
Feb 16, 2023 34.27 35.63 34.27 35.22 439,529 +0.44(+1.27%)
Feb 15, 2023 34.50 35.29 34.03 34.78 570,383 -0.31(-0.88%)
Feb 14, 2023 36.94 37.52 32.67 35.09 1,698,129 -0.77(-2.15%)
Feb 13, 2023 34.20 36.20 33.77 35.86 1,064,316 +1.76(+5.16%)
Feb 10, 2023 33.54 34.19 32.71 34.10 736,768 +0.47(+1.40%)
Feb 09, 2023 34.00 34.33 33.10 33.63 1,156,731 -0.49(-1.44%)
Feb 08, 2023 35.00 35.20 34.00 34.12 1,130,407 -1.35(-3.81%)
Feb 07, 2023 35.75 36.19 34.87 35.47 852,273 -0.53(-1.47%)
Feb 06, 2023 36.64 37.98 35.84 36.00 681,830 -0.64(-1.75%)
Feb 03, 2023 36.67 37.38 36.02 36.64 648,034 -0.36(-0.97%)
Feb 02, 2023 39.31 40.88 35.69 37.00 1,400,930 -2.39(-6.07%)
Feb 01, 2023 39.19 40.15 38.16 39.39 504,304 +0.20(+0.51%)
Jan 31, 2023 38.58 39.30 38.32 39.19 493,974 +0.51(+1.32%)
Jan 30, 2023 40.73 41.93 38.27 38.68 787,032 -2.25(-5.50%)
Jan 27, 2023 40.00 41.05 39.83 40.93 447,439 +0.81(+2.02%)
Jan 26, 2023 41.00 41.25 39.50 40.12 590,901 -0.43(-1.06%)
Jan 25, 2023 39.96 40.63 38.08 40.55 988,181 +0.11(+0.27%)
Jan 24, 2023 37.68 41.10 37.23 40.44 2,029,668 +2.54(+6.70%)
Jan 23, 2023 36.87 38.06 36.00 37.90 871,770 +1.03(+2.79%)
Jan 20, 2023 34.87 37.57 34.24 36.87 1,242,083 +2.34(+6.78%)
Jan 19, 2023 35.55 35.57 32.74 34.53 1,159,373 -1.49(-4.14%)
Jan 18, 2023 37.62 37.83 35.46 36.02 882,235 -1.40(-3.74%)
Jan 17, 2023 37.37 38.04 36.65 37.42 641,084 -0.07(-0.19%)
Jan 13, 2023 36.75 38.33 36.37 37.49 1,373,566 +0.49(+1.32%)
Jan 12, 2023 36.00 37.38 35.98 37.00 585,473 +0.59(+1.62%)
Jan 11, 2023 36.00 36.80 35.12 36.41 502,253 +0.21(+0.58%)
Jan 10, 2023 35.82 37.27 35.45 36.20 714,545 +0.62(+1.74%)
Jan 09, 2023 36.99 37.55 35.23 35.58 702,385 -1.41(-3.81%)
Jan 06, 2023 36.00 37.07 35.27 36.99 667,208 +1.42(+3.99%)
Jan 05, 2023 36.50 36.50 34.85 35.57 557,310 +0.03(+0.08%)
Jan 04, 2023 36.35 37.17 33.33 35.54 1,020,362 -0.44(-1.22%)
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.