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

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.070 2.070 1.980 2.010 2,157,485 -0.06(-2.90%)
Apr 15, 2024 2.100 2.140 1.990 2.070 3,707,228 -0.03(-1.43%)
Apr 12, 2024 2.280 2.290 2.070 2.100 2,824,749 -0.19(-8.30%)
Apr 11, 2024 2.450 2.560 2.250 2.290 3,733,144 -0.17(-6.91%)
Apr 10, 2024 2.600 2.650 2.450 2.460 3,168,664 -0.21(-7.87%)
Apr 09, 2024 2.670 2.820 2.620 2.670 1,957,504 -0.02(-0.74%)
Apr 08, 2024 2.650 2.870 2.610 2.690 2,224,539 +0.07(+2.67%)
Apr 05, 2024 2.610 2.670 2.530 2.620 1,577,589 +0.01(+0.38%)
Apr 04, 2024 2.690 2.860 2.540 2.610 2,829,057 -0.02(-0.76%)
Apr 03, 2024 2.580 2.730 2.550 2.630 1,700,009 +0.01(+0.38%)
Apr 02, 2024 2.700 2.705 2.520 2.620 2,898,498 -0.09(-3.32%)
Apr 01, 2024 2.840 2.890 2.705 2.710 2,624,944 -0.13(-4.58%)
Mar 28, 2024 2.860 2.880 2.830 2.840 1,878,185 -0.04(-1.39%)
Mar 27, 2024 2.760 2.950 2.720 2.880 3,250,571 +0.14(+5.11%)
Mar 26, 2024 2.760 2.786 2.680 2.740 1,690,510 +0.03(+1.11%)
Mar 25, 2024 2.740 2.820 2.670 2.710 2,188,447 -0.03(-1.09%)
Mar 22, 2024 2.890 2.920 2.720 2.740 1,916,448 -0.13(-4.53%)
Mar 21, 2024 3.030 3.030 2.850 2.870 1,918,415 -0.10(-3.37%)
Mar 20, 2024 2.910 3.020 2.820 2.970 1,860,952 +0.04(+1.37%)
Mar 19, 2024 2.810 3.000 2.800 2.930 2,380,893 +0.07(+2.45%)
Mar 18, 2024 3.130 3.150 2.760 2.860 5,937,290 -0.38(-11.73%)
Mar 15, 2024 3.120 3.270 3.060 3.240 3,941,698 +0.07(+2.21%)
Mar 14, 2024 3.390 3.391 3.130 3.170 4,002,108 -0.27(-7.85%)
Mar 13, 2024 3.440 3.500 3.330 3.440 4,894,555 +0.00(+0.00%)
Mar 12, 2024 3.670 3.850 3.350 3.440 8,334,529 -0.36(-9.47%)
Mar 11, 2024 3.330 3.830 3.250 3.800 17,493,012 +0.44(+13.10%)
Mar 08, 2024 2.990 4.390 2.700 3.360 61,466,880 -15.61(-82.29%)
Mar 07, 2024 18.92 19.18 18.66 18.97 1,509,670 -0.08(-0.42%)
Mar 06, 2024 18.87 19.32 18.66 19.05 1,634,192 +0.20(+1.06%)
Mar 05, 2024 19.11 19.42 18.40 18.85 1,220,577 -0.29(-1.52%)
Mar 04, 2024 19.20 19.22 17.94 19.14 1,838,955 +0.43(+2.30%)
Mar 01, 2024 19.04 19.20 18.58 18.71 1,125,744 -0.14(-0.74%)
Feb 29, 2024 19.80 19.95 18.63 18.85 1,861,356 -0.72(-3.68%)
Feb 28, 2024 18.77 19.59 18.77 19.57 1,538,748 +0.57(+3.00%)
Feb 27, 2024 17.90 19.02 17.86 19.00 1,795,426 +1.44(+8.20%)
Feb 26, 2024 17.73 18.61 17.53 17.56 1,492,765 -0.09(-0.51%)
Feb 23, 2024 18.73 19.24 17.36 17.65 2,224,340 -0.89(-4.80%)
Feb 22, 2024 16.55 19.75 16.49 18.54 5,680,453 +3.23(+21.10%)
Feb 21, 2024 14.96 15.36 14.89 15.31 1,406,208 +0.40(+2.68%)
Feb 20, 2024 15.81 16.00 14.81 14.91 1,140,216 -0.97(-6.11%)
Feb 16, 2024 15.42 16.03 15.20 15.88 1,299,499 +0.50(+3.25%)
Feb 15, 2024 15.21 15.52 14.98 15.38 816,668 +0.31(+2.06%)
Feb 14, 2024 15.19 15.24 15.00 15.07 823,243 +0.11(+0.74%)
Feb 13, 2024 15.80 16.12 14.95 14.96 935,745 -1.29(-7.94%)
Feb 12, 2024 16.21 16.40 16.00 16.25 763,026 +0.11(+0.68%)
Feb 09, 2024 15.57 16.42 15.43 16.14 1,331,643 +0.68(+4.40%)
Feb 08, 2024 15.16 15.67 15.14 15.46 549,815 +0.34(+2.25%)
Feb 07, 2024 15.51 15.52 15.11 15.12 592,411 -0.44(-2.83%)
Feb 06, 2024 15.38 15.72 15.18 15.56 660,828 +0.26(+1.70%)
Feb 05, 2024 15.93 15.99 15.24 15.30 665,462 -0.48(-3.04%)
Feb 02, 2024 16.35 16.60 15.73 15.78 943,520 -0.79(-4.77%)
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.