NasdaqGS - Delayed Quote USD

Amylyx Pharmaceuticals, Inc. (AMLX)

Compare
6.22 +0.41 (+7.06%)
At close: November 6 at 4:00 PM EST
6.05 -0.17 (-2.73%)
After hours: 7:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 5.83 6.29 5.72 6.22 6.22 1,509,400
Nov 5, 2024 5.67 5.83 5.53 5.81 5.81 790,500
Nov 4, 2024 5.58 5.80 5.50 5.70 5.70 841,000
Nov 1, 2024 5.42 5.80 5.41 5.64 5.64 1,310,200
Oct 31, 2024 5.21 5.53 5.20 5.40 5.40 1,113,700
Oct 30, 2024 5.06 5.47 5.06 5.27 5.27 1,267,900
Oct 29, 2024 5.42 5.45 4.88 5.07 5.07 1,559,000
Oct 28, 2024 5.33 5.66 5.14 5.33 5.33 1,899,800
Oct 25, 2024 4.90 5.49 4.86 5.31 5.31 2,135,000
Oct 24, 2024 5.00 5.14 4.80 4.90 4.90 1,107,500
Oct 23, 2024 5.05 5.30 4.71 4.96 4.96 2,955,300
Oct 22, 2024 4.66 4.82 4.45 4.53 4.53 1,170,000
Oct 21, 2024 4.77 5.04 4.40 4.66 4.66 2,563,700
Oct 18, 2024 4.07 5.44 3.86 4.78 4.78 4,823,400
Oct 17, 2024 4.13 4.46 3.36 3.92 3.92 3,317,100
Oct 16, 2024 3.98 4.14 3.86 4.08 4.08 1,346,400
Oct 15, 2024 3.60 3.95 3.60 3.94 3.94 1,555,400
Oct 14, 2024 3.55 3.64 3.42 3.58 3.58 709,500
Oct 11, 2024 3.47 3.63 3.44 3.55 3.55 1,068,600
Oct 10, 2024 3.36 3.47 3.28 3.46 3.46 883,400
Oct 9, 2024 3.27 3.48 3.20 3.39 3.39 1,525,100
Oct 8, 2024 3.08 3.33 3.07 3.26 3.26 1,248,200
Oct 7, 2024 3.11 3.18 3.04 3.08 3.08 830,000
Oct 4, 2024 2.94 3.16 2.94 3.12 3.12 741,900
Oct 3, 2024 3.01 3.07 2.91 2.94 2.94 788,600
Oct 2, 2024 3.05 3.07 2.93 3.03 3.03 739,000
Oct 1, 2024 3.25 3.29 3.05 3.06 3.06 1,134,500
Sep 30, 2024 3.05 3.27 3.05 3.24 3.24 1,487,100
Sep 27, 2024 3.25 3.28 3.05 3.08 3.08 766,000
Sep 26, 2024 3.13 3.23 3.09 3.20 3.20 872,900
Sep 25, 2024 3.00 3.16 2.95 3.12 3.12 1,761,200
Sep 24, 2024 2.95 3.04 2.87 3.01 3.01 1,283,300
Sep 23, 2024 3.23 3.34 2.88 2.91 2.91 2,405,000
Sep 20, 2024 2.90 3.28 2.86 3.10 3.10 4,074,100
Sep 19, 2024 2.97 2.97 2.88 2.88 2.88 1,280,900
Sep 18, 2024 2.90 2.96 2.82 2.88 2.88 1,478,600
Sep 17, 2024 2.82 2.97 2.79 2.92 2.92 1,671,800
Sep 16, 2024 2.64 2.68 2.59 2.65 2.65 767,600
Sep 13, 2024 2.48 2.69 2.48 2.62 2.62 843,100
Sep 12, 2024 2.56 2.63 2.47 2.49 2.49 892,700
Sep 11, 2024 2.63 2.66 2.37 2.57 2.57 1,697,100
Sep 10, 2024 2.57 2.70 2.54 2.66 2.66 1,644,400
Sep 9, 2024 2.34 2.54 2.28 2.52 2.52 1,315,500
Sep 6, 2024 2.30 2.48 2.30 2.37 2.37 1,553,700
Sep 5, 2024 2.11 2.22 2.09 2.20 2.20 511,500
Sep 4, 2024 2.15 2.17 2.08 2.09 2.09 464,100
Sep 3, 2024 2.23 2.23 2.13 2.16 2.16 582,300
Aug 30, 2024 2.11 2.23 2.09 2.22 2.22 414,200
Aug 29, 2024 2.10 2.16 2.09 2.12 2.12 380,700
Aug 28, 2024 2.11 2.16 2.05 2.09 2.09 578,500
Aug 27, 2024 2.21 2.21 2.11 2.13 2.13 511,000
Aug 26, 2024 2.25 2.30 2.19 2.21 2.21 364,100
Aug 23, 2024 2.23 2.28 2.21 2.23 2.23 340,400
Aug 22, 2024 2.28 2.28 2.17 2.22 2.22 508,600
Aug 21, 2024 2.27 2.32 2.22 2.26 2.26 674,200
Aug 20, 2024 2.22 2.27 2.14 2.26 2.26 1,024,600
Aug 19, 2024 2.12 2.24 2.12 2.20 2.20 1,188,100
Aug 16, 2024 2.15 2.25 2.08 2.13 2.13 1,535,800
Aug 15, 2024 2.13 2.19 2.11 2.16 2.16 1,596,100
Aug 14, 2024 2.00 2.14 2.00 2.13 2.13 2,082,600
Aug 13, 2024 1.97 2.02 1.91 1.99 1.99 1,161,300
Aug 12, 2024 1.90 1.99 1.86 1.98 1.98 780,900
Aug 9, 2024 1.82 1.93 1.77 1.90 1.90 863,700
Aug 8, 2024 1.91 1.91 1.76 1.80 1.80 1,041,100
Aug 7, 2024 1.99 1.99 1.87 1.88 1.88 1,424,500
Aug 6, 2024 1.97 2.02 1.91 1.97 1.97 866,500
Aug 5, 2024 1.92 1.98 1.87 1.97 1.97 1,257,600
Aug 2, 2024 2.02 2.06 1.96 2.02 2.02 1,550,600
Aug 1, 2024 2.04 2.11 2.00 2.07 2.07 1,272,500
Jul 31, 2024 1.94 2.09 1.91 2.06 2.06 1,614,800
Jul 30, 2024 1.95 1.96 1.87 1.91 1.91 1,106,600
Jul 29, 2024 2.00 2.00 1.89 1.94 1.94 714,200
Jul 26, 2024 1.91 1.98 1.91 1.97 1.97 809,200
Jul 25, 2024 1.89 1.98 1.87 1.92 1.92 413,300
Jul 24, 2024 1.93 2.00 1.90 1.92 1.92 623,600
Jul 23, 2024 1.97 2.00 1.91 1.96 1.96 618,100
Jul 22, 2024 2.02 2.04 1.94 1.98 1.98 907,500
Jul 19, 2024 2.00 2.04 1.93 2.02 2.02 968,000
Jul 18, 2024 2.13 2.18 2.00 2.00 2.00 1,340,700
Jul 17, 2024 2.34 2.37 2.09 2.12 2.12 1,847,000
Jul 16, 2024 2.20 2.40 2.19 2.36 2.36 2,118,300
Jul 15, 2024 2.17 2.30 2.16 2.16 2.16 2,358,300
Jul 12, 2024 2.32 2.42 2.13 2.16 2.16 3,172,300
Jul 11, 2024 2.15 2.29 2.03 2.28 2.28 5,443,300
Jul 10, 2024 1.69 2.11 1.68 2.07 2.07 9,636,800
Jul 9, 2024 1.65 1.68 1.62 1.65 1.65 1,331,700
Jul 8, 2024 1.74 1.74 1.64 1.65 1.65 2,049,000
Jul 5, 2024 1.76 1.77 1.71 1.72 1.72 936,900
Jul 3, 2024 1.75 1.79 1.69 1.77 1.77 940,300
Jul 2, 2024 1.89 1.89 1.74 1.74 1.74 1,755,200
Jul 1, 2024 1.86 1.95 1.84 1.88 1.88 1,787,000
Jun 28, 2024 1.93 2.10 1.88 1.90 1.90 9,983,900
Jun 27, 2024 1.83 2.02 1.82 1.93 1.93 2,960,700
Jun 26, 2024 1.85 1.90 1.81 1.83 1.83 1,828,900
Jun 25, 2024 1.85 1.89 1.80 1.85 1.85 2,149,400
Jun 24, 2024 1.80 1.91 1.79 1.83 1.83 2,832,500
Jun 21, 2024 1.64 1.78 1.64 1.78 1.78 4,040,400
Jun 20, 2024 1.62 1.68 1.62 1.65 1.65 1,216,900
Jun 18, 2024 1.62 1.67 1.62 1.62 1.62 1,062,400
Jun 17, 2024 1.62 1.66 1.58 1.65 1.65 1,363,300
Jun 14, 2024 1.70 1.70 1.62 1.64 1.64 952,000
Jun 13, 2024 1.72 1.72 1.67 1.68 1.68 690,100
Jun 12, 2024 1.75 1.78 1.69 1.71 1.71 901,000
Jun 11, 2024 1.73 1.77 1.70 1.74 1.74 1,090,700
Jun 10, 2024 1.75 1.76 1.68 1.76 1.76 1,345,500
Jun 7, 2024 1.73 1.80 1.71 1.77 1.77 823,400
Jun 6, 2024 1.76 1.77 1.69 1.76 1.76 1,261,000
Jun 5, 2024 1.71 1.77 1.66 1.76 1.76 983,900
Jun 4, 2024 1.69 1.75 1.66 1.71 1.71 1,186,800
Jun 3, 2024 1.73 1.78 1.66 1.70 1.70 1,532,200
May 31, 2024 1.67 1.73 1.65 1.72 1.72 2,046,900
May 30, 2024 1.68 1.72 1.65 1.68 1.68 911,000
May 29, 2024 1.71 1.73 1.65 1.67 1.67 1,581,400
May 28, 2024 1.75 1.80 1.71 1.71 1.71 1,194,800
May 24, 2024 1.80 1.81 1.73 1.73 1.73 1,374,300
May 23, 2024 1.83 1.83 1.76 1.78 1.78 1,006,100
May 22, 2024 1.79 1.85 1.78 1.83 1.83 687,100
May 21, 2024 1.84 1.86 1.78 1.80 1.80 895,400
May 20, 2024 1.83 1.90 1.82 1.84 1.84 1,168,800
May 17, 2024 1.84 1.87 1.81 1.83 1.83 1,222,800
May 16, 2024 1.83 1.85 1.79 1.83 1.83 777,200
May 15, 2024 1.90 1.94 1.82 1.82 1.82 1,097,500
May 14, 2024 1.83 1.94 1.83 1.87 1.87 1,572,000
May 13, 2024 1.80 1.85 1.75 1.82 1.82 1,351,100
May 10, 2024 1.88 1.99 1.75 1.75 1.75 1,590,300
May 9, 2024 1.84 1.90 1.73 1.89 1.89 3,284,700
May 8, 2024 1.96 1.99 1.89 1.93 1.93 1,514,600
May 7, 2024 1.99 2.02 1.94 1.97 1.97 900,900
May 6, 2024 2.04 2.05 1.94 1.99 1.99 1,527,300
May 3, 2024 2.05 2.13 2.00 2.03 2.03 1,478,000
May 2, 2024 1.96 2.05 1.93 2.00 2.00 1,911,400
May 1, 2024 1.82 1.98 1.80 1.93 1.93 1,803,300
Apr 30, 2024 1.92 1.97 1.81 1.81 1.81 1,882,700
Apr 29, 2024 1.79 1.98 1.76 1.90 1.90 2,101,200
Apr 26, 2024 1.79 1.84 1.70 1.76 1.76 5,218,000
Apr 25, 2024 1.87 1.91 1.76 1.78 1.78 2,479,200
Apr 24, 2024 1.97 1.99 1.87 1.88 1.88 1,741,600
Apr 23, 2024 1.97 2.02 1.94 1.95 1.95 1,471,400
Apr 22, 2024 1.90 2.03 1.90 1.98 1.98 1,555,600
Apr 19, 2024 1.98 2.02 1.85 1.87 1.87 2,494,300
Apr 18, 2024 2.01 2.03 1.96 1.98 1.98 1,034,000
Apr 17, 2024 2.04 2.08 1.99 2.00 2.00 1,734,100
Apr 16, 2024 2.07 2.07 1.98 2.01 2.01 2,157,900
Apr 15, 2024 2.10 2.14 1.99 2.07 2.07 3,707,200
Apr 12, 2024 2.28 2.29 2.07 2.10 2.10 2,823,800
Apr 11, 2024 2.45 2.56 2.25 2.29 2.29 3,735,000
Apr 10, 2024 2.60 2.65 2.45 2.46 2.46 3,170,200
Apr 9, 2024 2.67 2.82 2.62 2.67 2.67 1,957,400
Apr 8, 2024 2.65 2.87 2.61 2.69 2.69 2,224,500
Apr 5, 2024 2.61 2.67 2.53 2.62 2.62 1,577,600
Apr 4, 2024 2.69 2.86 2.54 2.61 2.61 2,829,100
Apr 3, 2024 2.58 2.73 2.55 2.63 2.63 1,699,900
Apr 2, 2024 2.70 2.70 2.52 2.62 2.62 2,899,000
Apr 1, 2024 2.84 2.89 2.70 2.71 2.71 2,625,300
Mar 28, 2024 2.86 2.98 2.83 2.84 2.84 1,878,200
Mar 27, 2024 2.76 2.95 2.72 2.88 2.88 3,250,600
Mar 26, 2024 2.76 2.79 2.68 2.74 2.74 1,691,500
Mar 25, 2024 2.74 2.82 2.67 2.71 2.71 2,196,700
Mar 22, 2024 2.89 2.92 2.72 2.74 2.74 1,915,600
Mar 21, 2024 3.03 3.03 2.85 2.87 2.87 1,918,700
Mar 20, 2024 2.91 3.03 2.82 2.97 2.97 1,862,200
Mar 19, 2024 2.81 3.00 2.80 2.93 2.93 2,381,400
Mar 18, 2024 3.13 3.15 2.76 2.86 2.86 5,940,600
Mar 15, 2024 3.12 3.27 3.06 3.24 3.24 3,940,900
Mar 14, 2024 3.39 3.39 3.13 3.17 3.17 4,003,700
Mar 13, 2024 3.44 3.50 3.33 3.44 3.44 4,897,200
Mar 12, 2024 3.67 3.85 3.35 3.44 3.44 8,344,500
Mar 11, 2024 3.33 3.83 3.25 3.80 3.80 17,505,600
Mar 8, 2024 2.99 4.39 2.70 3.36 3.36 61,312,800
Mar 7, 2024 18.92 19.18 18.66 18.97 18.97 1,509,700
Mar 6, 2024 18.87 19.32 18.66 19.05 19.05 1,635,900
Mar 5, 2024 19.11 19.42 18.40 18.85 18.85 1,220,600
Mar 4, 2024 19.20 19.22 17.94 19.14 19.14 1,840,200
Mar 1, 2024 19.04 19.20 18.58 18.71 18.71 1,125,700
Feb 29, 2024 19.80 19.95 18.63 18.85 18.85 1,861,400
Feb 28, 2024 18.77 19.59 18.77 19.57 19.57 1,539,300
Feb 27, 2024 17.90 19.02 17.86 19.00 19.00 1,795,800
Feb 26, 2024 17.73 18.61 17.53 17.56 17.56 1,492,800
Feb 23, 2024 18.73 19.24 17.36 17.65 17.65 2,224,300
Feb 22, 2024 16.55 19.75 16.49 18.54 18.54 5,681,200
Feb 21, 2024 14.96 15.36 14.89 15.31 15.31 1,407,400
Feb 20, 2024 15.81 16.00 14.81 14.91 14.91 1,140,200
Feb 16, 2024 15.42 16.03 15.20 15.88 15.88 1,299,500
Feb 15, 2024 15.21 15.52 14.98 15.38 15.38 816,700
Feb 14, 2024 15.19 15.24 15.00 15.07 15.07 823,200
Feb 13, 2024 15.80 16.12 14.94 14.96 14.96 935,700
Feb 12, 2024 16.21 16.40 16.00 16.25 16.25 763,000
Feb 9, 2024 15.57 16.42 15.43 16.14 16.14 1,331,500
Feb 8, 2024 15.16 15.67 15.14 15.46 15.46 549,800
Feb 7, 2024 15.51 15.52 15.11 15.12 15.12 592,400
Feb 6, 2024 15.38 15.72 15.18 15.56 15.56 660,800
Feb 5, 2024 15.93 15.99 15.24 15.30 15.30 665,500
Feb 2, 2024 16.35 16.60 15.73 15.78 15.78 943,500
Feb 1, 2024 16.03 16.67 15.75 16.57 16.57 1,105,800
Jan 31, 2024 15.76 16.22 15.73 16.00 16.00 1,052,500
Jan 30, 2024 15.92 15.92 15.27 15.62 15.62 892,000
Jan 29, 2024 15.38 16.15 14.98 15.79 15.79 1,119,700
Jan 26, 2024 15.43 15.98 15.34 15.38 15.38 785,200
Jan 25, 2024 14.52 15.63 14.51 15.37 15.37 1,064,000
Jan 24, 2024 14.67 14.77 14.35 14.37 14.37 607,900
Jan 23, 2024 14.92 14.92 14.41 14.61 14.61 507,900
Jan 22, 2024 14.87 15.13 14.52 14.69 14.69 804,200
Jan 19, 2024 15.01 15.14 14.74 15.01 15.01 746,200
Jan 18, 2024 15.17 15.17 14.44 14.88 14.88 1,114,400
Jan 17, 2024 15.24 15.40 14.79 15.08 15.08 891,800
Jan 16, 2024 15.64 15.81 15.32 15.52 15.52 952,700
Jan 12, 2024 16.07 16.73 15.61 15.79 15.79 680,300
Jan 11, 2024 16.03 16.25 15.50 16.22 16.22 1,720,900
Jan 10, 2024 16.38 16.57 15.86 16.16 16.16 738,600
Jan 9, 2024 16.86 16.86 16.09 16.40 16.40 1,005,700
Jan 8, 2024 16.75 17.01 16.39 16.87 16.87 1,042,600
Jan 5, 2024 16.69 17.05 16.23 16.83 16.83 1,433,600
Jan 4, 2024 16.16 17.06 16.05 16.64 16.64 1,696,200
Jan 3, 2024 15.64 16.55 15.27 16.02 16.02 3,006,100
Jan 2, 2024 14.72 15.62 14.57 14.97 14.97 994,000
Dec 29, 2023 14.87 15.13 14.40 14.72 14.72 936,700
Dec 28, 2023 14.55 15.08 14.41 14.75 14.75 990,300
Dec 27, 2023 14.48 14.67 14.08 14.54 14.54 851,100
Dec 26, 2023 14.63 14.63 14.08 14.24 14.24 872,000
Dec 22, 2023 14.08 14.61 13.96 14.50 14.50 1,259,300
Dec 21, 2023 14.02 14.27 13.85 13.95 13.95 818,100
Dec 20, 2023 14.28 14.30 13.63 13.81 13.81 1,427,800
Dec 19, 2023 14.47 14.47 13.74 13.98 13.98 1,651,500
Dec 18, 2023 14.45 14.69 13.92 14.19 14.19 897,300
Dec 15, 2023 14.97 14.97 13.94 14.23 14.23 1,805,500
Dec 14, 2023 15.20 15.23 14.32 14.74 14.74 1,539,600
Dec 13, 2023 14.52 14.87 14.05 14.72 14.72 1,000,100
Dec 12, 2023 14.61 14.84 13.94 14.71 14.71 1,046,500
Dec 11, 2023 14.10 14.33 13.71 14.25 14.25 1,029,400
Dec 8, 2023 14.23 14.39 13.60 14.00 14.00 1,290,400
Dec 7, 2023 13.73 14.81 13.60 14.22 14.22 1,761,100
Dec 6, 2023 14.95 15.30 14.59 15.09 15.09 835,800
Dec 5, 2023 14.47 15.10 14.26 14.88 14.88 1,864,000
Dec 4, 2023 14.25 14.86 14.25 14.46 14.46 1,124,600
Dec 1, 2023 14.10 14.30 13.36 14.22 14.22 906,800
Nov 30, 2023 13.70 14.37 13.44 14.16 14.16 1,380,500
Nov 29, 2023 13.11 13.75 12.90 13.58 13.58 1,869,700
Nov 28, 2023 12.87 13.02 12.66 12.91 12.91 871,500
Nov 27, 2023 13.03 13.09 12.56 12.93 12.93 960,900
Nov 24, 2023 12.72 13.20 12.70 13.17 13.17 363,800
Nov 22, 2023 12.68 12.81 12.37 12.71 12.71 741,600
Nov 21, 2023 12.89 13.19 12.60 12.64 12.64 946,500
Nov 20, 2023 12.17 12.94 12.01 12.91 12.91 1,167,000
Nov 17, 2023 12.24 12.46 11.94 12.07 12.07 1,238,500
Nov 16, 2023 12.86 13.04 11.82 12.13 12.13 2,397,200
Nov 15, 2023 12.53 13.25 12.42 13.08 13.08 1,694,200
Nov 14, 2023 13.38 13.42 12.34 12.52 12.52 4,908,400
Nov 13, 2023 12.53 13.10 12.46 12.94 12.94 2,976,200
Nov 10, 2023 12.56 13.18 11.91 12.48 12.48 3,886,500
Nov 9, 2023 12.66 14.34 12.24 12.26 12.26 10,296,800
Nov 8, 2023 18.19 18.38 17.61 18.00 18.00 947,000
Nov 7, 2023 18.01 18.30 17.70 18.18 18.18 898,500

Related Tickers