NasdaqGS - Delayed Quote USD
Amylyx Pharmaceuticals, Inc. (AMLX)
At close: November 6 at 4:00 PM EST
After hours: 7:57 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
VTYX Ventyx Biosciences, Inc.
2.3300
+6.88%
SGMT Sagimet Biosciences Inc.
6.00
+3.27%
EPIX ESSA Pharma Inc.
1.7100
+0.59%
AKRO Akero Therapeutics, Inc.
35.28
+7.76%
ALGS Aligos Therapeutics, Inc.
9.35
-4.88%
ZNTL Zentalis Pharmaceuticals, Inc.
3.8400
+1.59%
SAGE Sage Therapeutics, Inc.
5.95
+0.17%
ANRO Alto Neuroscience, Inc.
3.9500
+5.33%
TVTX Travere Therapeutics, Inc.
17.30
-2.54%
ETNB 89bio, Inc.
10.17
+10.18%