Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.740 +0.290 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 5.470 5.850 5.320 5.740 617,770 +0.29(+5.32%)
Nov 26, 2024 5.800 5.800 5.350 5.450 714,128 -0.21(-3.71%)
Nov 25, 2024 5.420 5.810 5.360 5.660 1,001,621 +0.39(+7.40%)
Nov 22, 2024 5.330 5.400 5.152 5.270 837,821 +0.08(+1.54%)
Nov 21, 2024 5.230 5.416 4.980 5.190 1,889,107 -0.04(-0.76%)
Nov 20, 2024 5.220 5.390 5.090 5.230 933,267 +0.01(+0.19%)
Nov 19, 2024 5.200 5.600 5.085 5.220 2,073,090 -0.08(-1.51%)
Nov 18, 2024 5.230 5.880 5.140 5.300 2,867,638 +0.54(+11.34%)
Nov 15, 2024 4.980 5.070 4.570 4.760 1,579,928 -0.26(-5.18%)
Nov 14, 2024 5.320 5.510 4.890 5.020 2,752,764 -0.66(-11.62%)
Nov 13, 2024 6.250 6.450 5.640 5.680 1,645,451 -0.56(-8.97%)
Nov 12, 2024 6.830 6.945 6.110 6.240 2,003,431 -0.79(-11.24%)
Nov 11, 2024 6.890 7.080 6.481 7.030 2,000,629 +0.33(+4.93%)
Nov 08, 2024 6.800 7.270 6.375 6.700 1,955,748 +0.16(+2.45%)
Nov 07, 2024 6.000 7.088 5.951 6.540 1,728,124 +0.32(+5.14%)
Nov 06, 2024 5.830 6.290 5.720 6.220 1,509,407 +0.41(+7.06%)
Nov 05, 2024 5.670 5.830 5.530 5.810 790,131 +0.11(+1.93%)
Nov 04, 2024 5.580 5.795 5.500 5.700 841,108 +0.06(+1.06%)
Nov 01, 2024 5.420 5.800 5.412 5.640 1,322,050 +0.24(+4.44%)
Oct 31, 2024 5.210 5.535 5.200 5.400 1,113,725 +0.13(+2.47%)
Oct 30, 2024 5.060 5.475 5.060 5.270 1,267,974 +0.20(+3.94%)
Oct 29, 2024 5.420 5.448 4.880 5.070 1,558,227 -0.26(-4.88%)
Oct 28, 2024 5.330 5.660 5.140 5.330 1,899,846 +0.02(+0.38%)
Oct 25, 2024 4.900 5.495 4.860 5.310 2,134,956 +0.41(+8.37%)
Oct 24, 2024 5.000 5.140 4.795 4.900 1,107,788 -0.06(-1.21%)
Oct 23, 2024 5.050 5.300 4.714 4.960 2,955,733 +0.43(+9.49%)
Oct 22, 2024 4.660 4.825 4.450 4.530 1,169,959 -0.13(-2.79%)
Oct 21, 2024 4.770 5.040 4.400 4.660 2,563,388 -0.12(-2.51%)
Oct 18, 2024 4.070 5.439 3.860 4.780 4,823,407 +0.86(+21.94%)
Oct 17, 2024 4.130 4.460 3.360 3.920 3,317,253 -0.16(-3.92%)
Oct 16, 2024 3.980 4.140 3.860 4.080 1,342,186 +0.14(+3.55%)
Oct 15, 2024 3.600 3.950 3.600 3.940 1,541,571 +0.36(+10.06%)
Oct 14, 2024 3.550 3.640 3.420 3.580 709,444 +0.03(+0.85%)
Oct 11, 2024 3.470 3.630 3.440 3.550 1,068,591 +0.09(+2.60%)
Oct 10, 2024 3.360 3.470 3.280 3.460 880,941 +0.07(+2.06%)
Oct 09, 2024 3.270 3.480 3.200 3.390 1,524,871 +0.13(+3.99%)
Oct 08, 2024 3.080 3.330 3.065 3.260 1,248,332 +0.18(+5.84%)
Oct 07, 2024 3.110 3.180 3.040 3.080 830,032 -0.04(-1.28%)
Oct 04, 2024 2.940 3.160 2.940 3.120 743,191 +0.18(+6.12%)
Oct 03, 2024 3.010 3.070 2.910 2.940 788,750 -0.09(-2.97%)
Oct 02, 2024 3.050 3.065 2.930 3.030 738,958 -0.03(-0.98%)
Oct 01, 2024 3.250 3.290 3.051 3.060 1,134,374 -0.18(-5.56%)
Sep 30, 2024 3.050 3.270 3.050 3.240 1,487,401 +0.16(+5.19%)
Sep 27, 2024 3.250 3.280 3.051 3.080 765,971 -0.12(-3.75%)
Sep 26, 2024 3.130 3.230 3.094 3.200 872,966 +0.08(+2.56%)
Sep 25, 2024 3.000 3.160 2.950 3.120 1,761,377 +0.11(+3.65%)
Sep 24, 2024 2.950 3.040 2.870 3.010 1,283,378 +0.10(+3.44%)
Sep 23, 2024 3.230 3.335 2.875 2.910 2,405,018 -0.19(-6.13%)
Sep 20, 2024 2.900 3.280 2.860 3.100 4,074,111 +0.22(+7.64%)
Sep 19, 2024 2.970 2.970 2.880 2.880 1,280,903 +0.00(+0.00%)
Sep 18, 2024 2.900 2.965 2.821 2.880 1,478,830 -0.04(-1.37%)
Sep 17, 2024 2.820 2.970 2.788 2.920 1,671,064 +0.27(+10.19%)
Sep 16, 2024 2.640 2.680 2.590 2.650 765,972 +0.03(+1.15%)
Sep 13, 2024 2.480 2.690 2.480 2.620 843,141 +0.13(+5.22%)
Sep 12, 2024 2.560 2.635 2.470 2.490 891,915 -0.08(-3.11%)
Sep 11, 2024 2.630 2.660 2.370 2.570 1,696,540 -0.09(-3.38%)
Sep 10, 2024 2.570 2.700 2.535 2.660 1,642,408 +0.14(+5.56%)
Sep 09, 2024 2.340 2.540 2.280 2.520 1,314,132 +0.15(+6.33%)
Sep 06, 2024 2.300 2.480 2.300 2.370 1,553,744 +0.17(+7.73%)
Sep 05, 2024 2.110 2.220 2.090 2.200 496,500 +0.11(+5.26%)
Sep 04, 2024 2.150 2.170 2.080 2.090 464,105 -0.07(-3.24%)
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.