Skip to main content

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

1.730 -0.050 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.830 1.830 1.760 1.780 1,006,198 -0.05(-2.73%)
May 22, 2024 1.790 1.850 1.780 1.830 687,142 +0.03(+1.67%)
May 21, 2024 1.840 1.860 1.780 1.800 895,087 -0.04(-2.17%)
May 20, 2024 1.830 1.900 1.820 1.840 1,168,611 +0.01(+0.55%)
May 17, 2024 1.840 1.870 1.810 1.830 1,222,822 +0.00(+0.00%)
May 16, 2024 1.830 1.850 1.790 1.830 777,161 +0.01(+0.55%)
May 15, 2024 1.900 1.940 1.820 1.820 1,097,209 -0.05(-2.67%)
May 14, 2024 1.830 1.940 1.830 1.870 1,572,022 +0.05(+2.75%)
May 13, 2024 1.800 1.850 1.750 1.820 1,373,756 +0.07(+3.70%)
May 10, 2024 1.880 1.992 1.750 1.755 1,590,296 -0.14(-7.14%)
May 09, 2024 1.840 1.900 1.730 1.890 3,284,695 -0.04(-2.07%)
May 08, 2024 1.960 1.990 1.890 1.930 1,508,316 -0.04(-2.03%)
May 07, 2024 1.990 2.015 1.940 1.970 900,905 -0.02(-1.01%)
May 06, 2024 2.040 2.050 1.940 1.990 1,527,005 -0.04(-1.97%)
May 03, 2024 2.050 2.130 2.000 2.030 1,478,023 +0.03(+1.50%)
May 02, 2024 1.960 2.050 1.930 2.000 1,910,892 +0.07(+3.63%)
May 01, 2024 1.820 1.975 1.800 1.930 1,803,267 +0.12(+6.63%)
Apr 30, 2024 1.920 1.970 1.810 1.810 1,882,747 -0.09(-4.74%)
Apr 29, 2024 1.790 1.980 1.760 1.900 2,101,020 +0.14(+7.95%)
Apr 26, 2024 1.790 1.840 1.700 1.760 5,218,051 -0.02(-1.12%)
Apr 25, 2024 1.870 1.910 1.760 1.780 2,479,026 -0.10(-5.32%)
Apr 24, 2024 1.970 1.990 1.870 1.880 1,740,105 -0.07(-3.59%)
Apr 23, 2024 1.970 2.020 1.940 1.950 1,471,434 -0.03(-1.52%)
Apr 22, 2024 1.900 2.025 1.900 1.980 1,555,623 +0.11(+5.88%)
Apr 19, 2024 1.980 2.020 1.850 1.870 2,503,582 -0.11(-5.56%)
Apr 18, 2024 2.010 2.030 1.955 1.980 1,034,036 -0.02(-1.00%)
Apr 17, 2024 2.040 2.080 1.990 2.000 1,734,076 -0.01(-0.50%)
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 3.030 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%)
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.