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

6.410 +0.080 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.340 6.570 6.255 6.410 2,156,489 +0.08(+1.26%)
Jun 27, 2025 6.500 6.590 6.080 6.330 11,987,024 -0.17(-2.62%)
Jun 26, 2025 6.300 6.560 6.225 6.500 1,176,737 +0.24(+3.83%)
Jun 25, 2025 6.410 6.500 6.030 6.260 1,807,668 -0.15(-2.34%)
Jun 24, 2025 5.420 6.700 5.312 6.410 4,211,221 +1.39(+27.69%)
Jun 23, 2025 5.020 5.090 4.800 5.020 822,946 -0.03(-0.59%)
Jun 20, 2025 5.150 5.150 4.860 5.050 1,399,333 -0.05(-0.98%)
Jun 18, 2025 5.280 5.280 5.020 5.100 908,545 -0.23(-4.32%)
Jun 17, 2025 5.620 5.660 5.310 5.330 953,074 -0.11(-2.02%)
Jun 16, 2025 5.580 5.630 5.370 5.440 946,729 -0.08(-1.45%)
Jun 13, 2025 5.370 5.550 5.325 5.520 890,413 +0.00(+0.00%)
Jun 12, 2025 5.400 5.580 5.240 5.520 1,040,924 +0.10(+1.85%)
Jun 11, 2025 5.820 6.080 5.375 5.420 870,842 -0.34(-5.90%)
Jun 10, 2025 5.500 5.900 5.430 5.760 1,394,443 +0.32(+5.88%)
Jun 09, 2025 5.420 5.480 5.240 5.440 600,755 +0.11(+2.06%)
Jun 06, 2025 5.020 5.340 4.990 5.330 784,958 +0.28(+5.54%)
Jun 05, 2025 4.890 5.070 4.760 5.050 712,940 +0.13(+2.64%)
Jun 04, 2025 5.120 5.121 4.900 4.920 538,141 -0.20(-3.91%)
Jun 03, 2025 5.250 5.315 4.980 5.120 1,008,308 +0.02(+0.39%)
Jun 02, 2025 5.180 5.200 4.835 5.100 799,152 -0.05(-0.97%)
May 30, 2025 4.970 5.330 4.705 5.150 1,390,804 +0.25(+5.10%)
May 29, 2025 4.860 4.920 4.710 4.900 558,090 +0.11(+2.30%)
May 28, 2025 4.740 4.830 4.640 4.790 524,907 +0.07(+1.48%)
May 27, 2025 5.400 5.400 4.690 4.720 1,024,535 -0.59(-11.11%)
May 23, 2025 5.270 5.380 5.085 5.310 906,499 -0.05(-0.93%)
May 22, 2025 5.400 5.500 5.250 5.360 916,973 -0.07(-1.29%)
May 21, 2025 5.520 5.550 5.190 5.430 755,562 -0.09(-1.63%)
May 20, 2025 5.410 5.535 5.220 5.520 1,583,170 +0.16(+2.99%)
May 19, 2025 4.750 5.475 4.710 5.360 1,997,496 +0.52(+10.74%)
May 16, 2025 4.560 4.855 4.470 4.840 799,509 +0.32(+7.08%)
May 15, 2025 4.350 4.535 4.265 4.520 446,268 +0.17(+3.91%)
May 14, 2025 4.600 4.600 4.200 4.350 479,661 -0.14(-3.12%)
May 13, 2025 4.580 4.645 4.280 4.490 907,148 -0.11(-2.39%)
May 12, 2025 4.890 4.950 4.600 4.600 1,066,879 -0.01(-0.22%)
May 09, 2025 4.510 4.820 4.405 4.610 989,961 +0.03(+0.66%)
May 08, 2025 5.070 5.340 4.410 4.580 2,093,372 -0.29(-5.95%)
May 07, 2025 5.100 5.200 4.725 4.870 2,507,328 +0.22(+4.73%)
May 06, 2025 5.100 5.235 4.650 4.650 1,234,831 -0.50(-9.71%)
May 05, 2025 5.320 5.360 5.120 5.150 614,627 -0.17(-3.20%)
May 02, 2025 5.170 5.460 5.170 5.320 759,881 +0.18(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.