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 (%)
Jun 30, 2023 21.04 21.69 20.79 21.57 829,860 +0.59(+2.81%)
Jun 29, 2023 21.68 21.80 20.91 20.98 1,483,108 -0.72(-3.32%)
Jun 28, 2023 21.85 22.01 21.26 21.70 1,779,302 -0.11(-0.50%)
Jun 27, 2023 22.45 22.47 21.76 21.81 1,168,049 -0.61(-2.72%)
Jun 26, 2023 22.92 23.02 22.40 22.42 1,287,619 -0.64(-2.78%)
Jun 23, 2023 24.37 24.37 22.78 23.06 3,370,702 -1.72(-6.94%)
Jun 22, 2023 25.09 25.09 24.59 24.78 1,032,307 -0.31(-1.24%)
Jun 21, 2023 24.39 25.24 24.16 25.09 1,204,175 +0.66(+2.70%)
Jun 20, 2023 23.74 24.45 23.13 24.43 852,985 +0.56(+2.35%)
Jun 16, 2023 25.04 25.04 23.77 23.87 1,165,036 -0.89(-3.59%)
Jun 15, 2023 24.77 24.99 24.51 24.76 1,340,878 -0.13(-0.52%)
Jun 14, 2023 25.27 25.55 24.82 24.89 886,687 -0.39(-1.54%)
Jun 13, 2023 24.75 25.61 24.75 25.28 787,337 +0.45(+1.81%)
Jun 12, 2023 25.70 25.81 24.80 24.83 636,010 -0.68(-2.67%)
Jun 09, 2023 26.21 26.34 25.03 25.51 751,976 -0.74(-2.82%)
Jun 08, 2023 26.10 26.28 25.43 26.25 483,423 +0.11(+0.42%)
Jun 07, 2023 25.55 26.44 25.35 26.14 696,312 +0.58(+2.27%)
Jun 06, 2023 25.31 25.61 25.02 25.56 585,294 +0.29(+1.15%)
Jun 05, 2023 25.20 25.34 24.84 25.27 710,972 +0.09(+0.36%)
Jun 02, 2023 25.19 25.21 24.19 25.18 585,894 +0.73(+2.99%)
Jun 01, 2023 24.63 24.70 23.93 24.45 1,593,424 -0.24(-0.97%)
May 31, 2023 24.27 25.03 23.95 24.69 2,183,876 +0.65(+2.70%)
May 30, 2023 23.68 25.63 23.50 24.04 2,080,207 -0.79(-3.18%)
May 26, 2023 26.20 26.41 24.63 24.83 2,087,664 -1.47(-5.59%)
May 25, 2023 27.00 27.00 26.10 26.30 594,391 -0.57(-2.12%)
May 24, 2023 27.39 27.49 26.63 26.87 452,966 -0.53(-1.93%)
May 23, 2023 26.95 27.98 26.70 27.40 756,608 +0.33(+1.22%)
May 22, 2023 26.82 27.75 26.53 27.07 732,183 +0.37(+1.39%)
May 19, 2023 27.22 27.32 26.35 26.70 963,585 -0.15(-0.56%)
May 18, 2023 27.88 27.99 26.38 26.85 1,008,587 -0.94(-3.38%)
May 17, 2023 27.33 28.13 26.59 27.79 1,030,476 +0.61(+2.24%)
May 16, 2023 27.70 27.73 26.34 27.18 1,455,274 -0.96(-3.41%)
May 15, 2023 28.13 29.23 27.68 28.14 1,330,662 +0.47(+1.70%)
May 12, 2023 30.50 30.50 27.30 27.67 3,421,474 -1.15(-3.99%)
May 11, 2023 28.77 29.18 28.17 28.82 1,589,858 -0.12(-0.41%)
May 10, 2023 30.12 30.22 28.74 28.94 685,894 -1.16(-3.85%)
May 09, 2023 29.49 30.49 28.91 30.10 559,663 +0.25(+0.84%)
May 08, 2023 29.27 30.28 28.96 29.85 1,018,460 +0.81(+2.79%)
May 05, 2023 28.31 29.31 28.00 29.04 738,631 +1.31(+4.72%)
May 04, 2023 28.08 28.08 27.39 27.73 451,160 -0.34(-1.21%)
May 03, 2023 27.99 28.71 27.71 28.07 801,030 +0.27(+0.97%)
May 02, 2023 28.27 28.50 27.56 27.80 530,115 -0.69(-2.42%)
May 01, 2023 28.40 29.10 28.10 28.49 623,258 +0.09(+0.32%)
Apr 28, 2023 28.05 28.70 27.80 28.40 495,722 +0.20(+0.71%)
Apr 27, 2023 28.25 28.82 27.77 28.20 729,598 -0.30(-1.05%)
Apr 26, 2023 29.57 29.93 28.45 28.50 618,621 -1.09(-3.68%)
Apr 25, 2023 30.02 30.18 29.52 29.59 691,754 -0.70(-2.31%)
Apr 24, 2023 31.00 31.21 30.24 30.29 969,563 -0.76(-2.45%)
Apr 21, 2023 30.90 31.08 30.14 31.05 919,945 +0.21(+0.68%)
Apr 20, 2023 30.96 31.28 30.14 30.84 550,932 -0.58(-1.85%)
Apr 19, 2023 30.54 31.77 30.36 31.42 582,009 +0.60(+1.95%)
Apr 18, 2023 30.90 31.46 30.16 30.82 452,456 -0.03(-0.10%)
Apr 17, 2023 30.20 31.03 29.96 30.85 604,890 +0.85(+2.83%)
Apr 14, 2023 30.63 31.09 29.46 30.00 648,759 -0.58(-1.90%)
Apr 13, 2023 29.68 31.41 29.59 30.58 794,436 +1.12(+3.80%)
Apr 12, 2023 29.73 30.51 29.32 29.46 740,177 +0.18(+0.61%)
Apr 11, 2023 29.01 29.33 28.11 29.28 771,102 +0.34(+1.17%)
Apr 10, 2023 28.70 29.04 27.52 28.94 663,297 -0.12(-0.41%)
Apr 06, 2023 28.06 29.45 27.75 29.06 1,226,646 +1.25(+4.49%)
Apr 05, 2023 28.54 28.66 27.30 27.81 535,147 -0.83(-2.90%)
Apr 04, 2023 28.70 28.89 28.04 28.64 551,927 +0.03(+0.10%)
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.