Skip to main content

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

17.65 -0.89 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.73 19.24 17.36 17.65 2,224,240 -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%)
Feb 01, 2024 16.03 16.67 15.75 16.57 1,105,804 +0.57(+3.56%)
Jan 31, 2024 15.76 16.22 15.73 16.00 1,052,476 +0.38(+2.43%)
Jan 30, 2024 15.92 15.92 15.28 15.62 891,969 -0.17(-1.08%)
Jan 29, 2024 15.38 16.15 14.98 15.79 1,119,741 +0.41(+2.67%)
Jan 26, 2024 15.43 15.98 15.34 15.38 785,231 +0.01(+0.07%)
Jan 25, 2024 14.52 15.63 14.51 15.37 1,062,941 +1.00(+6.96%)
Jan 24, 2024 14.67 14.77 14.35 14.37 607,946 -0.24(-1.64%)
Jan 23, 2024 14.92 14.92 14.41 14.61 507,957 -0.08(-0.54%)
Jan 22, 2024 14.87 15.13 14.52 14.69 804,211 -0.32(-2.13%)
Jan 19, 2024 15.01 15.14 14.74 15.01 746,389 +0.13(+0.87%)
Jan 18, 2024 15.17 15.17 14.44 14.88 1,114,408 -0.20(-1.33%)
Jan 17, 2024 15.24 15.40 14.79 15.08 891,783 -0.44(-2.84%)
Jan 16, 2024 15.64 15.81 15.32 15.52 952,698 -0.27(-1.71%)
Jan 12, 2024 16.07 16.73 15.61 15.79 680,291 -0.43(-2.65%)
Jan 11, 2024 16.03 16.25 15.50 16.22 1,720,889 +0.06(+0.37%)
Jan 10, 2024 16.38 16.57 15.86 16.16 738,562 -0.24(-1.46%)
Jan 09, 2024 16.86 16.86 16.09 16.40 1,005,705 -0.47(-2.79%)
Jan 08, 2024 16.75 17.01 16.39 16.87 1,042,551 +0.04(+0.24%)
Jan 05, 2024 16.69 17.05 16.23 16.83 1,433,839 +0.19(+1.14%)
Jan 04, 2024 16.16 17.06 16.05 16.64 1,691,459 +0.62(+3.84%)
Jan 03, 2024 15.64 16.55 15.27 16.02 3,005,669 +1.05(+7.05%)
Jan 02, 2024 14.72 15.62 14.57 14.97 991,450 +0.25(+1.70%)
Dec 29, 2023 14.87 15.13 14.40 14.72 936,701 -0.03(-0.20%)
Dec 28, 2023 14.55 15.08 14.41 14.75 989,442 +0.21(+1.44%)
Dec 27, 2023 14.48 14.67 14.08 14.54 850,208 +0.30(+2.11%)
Dec 26, 2023 14.63 14.63 14.08 14.24 872,104 -0.26(-1.79%)
Dec 22, 2023 14.08 14.61 13.96 14.50 1,262,038 +0.55(+3.94%)
Dec 21, 2023 14.02 14.27 13.85 13.95 818,050 +0.14(+1.01%)
Dec 20, 2023 14.28 14.30 13.63 13.81 1,427,774 -0.17(-1.22%)
Dec 19, 2023 14.47 14.47 13.74 13.98 1,651,466 -0.21(-1.48%)
Dec 18, 2023 14.45 14.69 13.92 14.19 897,333 -0.04(-0.28%)
Dec 15, 2023 14.97 14.97 13.94 14.23 2,125,946 -0.51(-3.46%)
Dec 14, 2023 15.20 15.23 14.32 14.74 1,539,050 +0.02(+0.14%)
Dec 13, 2023 14.52 14.87 14.05 14.72 998,490 +0.01(+0.07%)
Dec 12, 2023 14.61 14.84 13.94 14.71 1,046,542 +0.46(+3.23%)
Dec 11, 2023 14.10 14.33 13.71 14.25 1,026,679 +0.25(+1.79%)
Dec 08, 2023 14.23 14.39 13.60 14.00 1,290,400 -0.22(-1.55%)
Dec 07, 2023 13.73 14.81 13.60 14.22 1,761,067 -0.87(-5.77%)
Dec 06, 2023 14.95 15.30 14.59 15.09 835,819 +0.21(+1.41%)
Dec 05, 2023 14.47 15.10 14.26 14.88 1,864,008 +0.42(+2.90%)
Dec 04, 2023 14.25 14.86 14.25 14.46 1,124,584 +0.24(+1.69%)
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.