Dark

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

4.85USD+7.301%(+0.33)799,509

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

4.53USD+0.221%(+0.01)305

After-hours

May 16, 2025 4:23:30 PM EDT

4.75USD-2.062%(-0.10)506

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	4.560	4.8550	4.47000	4.840	+7.080%	799,509	0.000%
2025-05-15	4.350	4.5350	4.26500	4.520	+3.908%	446,268	+7.080%
2025-05-14	4.600	4.6000	4.20000	4.350	-3.118%	479,686	+11.264%
2025-05-13	4.580	4.6450	4.28000	4.490	-2.391%	907,172	+7.795%
2025-05-12	4.890	4.9500	4.60000	4.600	-0.217%	1,066,879	+5.217%
2025-05-09	4.510	4.8200	4.40500	4.610	+0.655%	989,961	+4.989%
2025-05-08	5.070	5.3400	4.41000	4.580	-5.955%	2,093,472	+5.677%
2025-05-07	5.100	5.2000	4.72500	4.870	+4.731%	2,508,131	-0.616%
2025-05-06	5.100	5.2350	4.65000	4.650	-9.709%	1,234,833	+4.086%
2025-05-05	5.320	5.3600	5.12000	5.150	-3.195%	614,807	-6.019%
2025-05-02	5.170	5.4600	5.17000	5.320	+3.502%	759,881	-9.023%
2025-05-01	5.110	5.5500	5.02600	5.140	+0.587%	1,474,363	-5.837%
2025-04-30	4.850	5.1651	4.83350	5.110	+4.286%	1,042,209	-5.284%
2025-04-29	4.870	5.1200	4.78000	4.900	-2.196%	546,860	-1.224%
2025-04-28	5.360	5.4100	4.98300	5.010	-6.530%	547,103	-3.393%
2025-04-25	5.155	5.4650	5.15050	5.360	+2.290%	666,637	-9.701%
2025-04-24	5.050	5.2750	4.99000	5.240	+3.557%	454,605	-7.634%
2025-04-23	5.070	5.2350	4.90000	5.060	+2.846%	1,083,152	-4.348%
2025-04-22	4.280	4.9500	4.28000	4.920	+16.312%	1,938,111	-1.626%
2025-04-21	3.970	4.3150	3.94000	4.230	+6.281%	895,462	+14.421%
2025-04-17	3.830	4.1200	3.80000	3.980	+4.188%	724,313	+21.608%
2025-04-16	3.810	3.9300	3.79000	3.820	-1.546%	495,459	+26.702%
2025-04-15	3.890	4.0099	3.81000	3.880	-0.513%	404,277	+24.742%
2025-04-14	3.730	4.0500	3.69000	3.900	+6.849%	1,493,881	+24.103%
2025-04-11	3.490	3.6750	3.42000	3.650	+4.585%	562,445	+32.603%
2025-04-10	3.380	3.5400	3.30000	3.490	0.000%	462,040	+38.682%
2025-04-09	3.200	3.5750	3.11000	3.490	+5.438%	1,106,062	+38.682%
2025-04-08	3.650	3.6510	3.26000	3.310	-4.335%	524,970	+46.224%
2025-04-07	3.460	3.6000	3.16500	3.460	+0.875%	1,169,295	+39.884%
2025-04-04	3.320	3.5600	3.26200	3.430	-2.279%	914,194	+41.108%
2025-04-03	3.530	3.7300	3.42000	3.510	-7.143%	721,355	+37.892%
2025-04-02	3.230	3.8250	3.23000	3.780	+13.174%	771,998	+28.042%
2025-04-01	3.510	3.5350	3.30000	3.340	-5.650%	1,533,572	+44.910%
2025-03-31	3.560	3.6300	3.43500	3.540	-3.279%	1,061,402	+36.723%
2025-03-28	3.800	3.8500	3.55010	3.660	-5.426%	515,393	+32.240%
2025-03-27	3.780	3.9250	3.65000	3.870	+1.575%	711,856	+25.065%
2025-03-26	3.740	3.8650	3.59000	3.810	+0.794%	431,983	+27.034%
2025-03-25	3.830	4.0000	3.64000	3.780	0.000%	698,767	+28.042%
2025-03-24	3.720	3.7850	3.61000	3.780	+3.562%	399,775	+28.042%
2025-03-21	3.680	3.8050	3.63000	3.650	-2.145%	1,492,651	+32.603%
2025-03-20	3.650	3.8400	3.64000	3.730	+2.192%	365,677	+29.759%
2025-03-19	3.630	3.7100	3.55000	3.650	+0.275%	359,688	+32.603%
2025-03-18	3.760	3.7700	3.59500	3.640	-2.933%	559,257	+32.967%
2025-03-17	3.600	3.8150	3.57000	3.750	+3.448%	419,443	+29.067%
2025-03-14	3.730	3.8300	3.54000	3.625	-1.226%	516,169	+33.517%
2025-03-13	3.930	3.9900	3.60000	3.670	-6.138%	624,845	+31.880%
2025-03-12	3.820	4.1000	3.72500	3.910	+4.826%	1,341,242	+23.785%
2025-03-11	3.460	3.7400	3.32000	3.730	+6.877%	826,862	+29.759%
2025-03-10	3.850	3.8600	3.32500	3.490	-9.819%	782,035	+38.682%
2025-03-07	3.650	4.1186	3.62000	3.870	+7.202%	1,925,452	+25.065%
2025-03-06	3.240	3.6900	3.24000	3.610	+7.440%	920,578	+34.072%
2025-03-05	3.010	3.4000	3.00000	3.360	+11.628%	749,901	+44.048%
2025-03-04	2.800	3.1699	2.60000	3.010	+0.333%	1,708,605	+60.797%
2025-03-03	3.310	3.3200	2.99000	3.000	-8.537%	1,299,765	+61.333%
2025-02-28	3.150	3.3000	3.10500	3.280	+3.797%	277,619	+47.561%
2025-02-27	3.200	3.2200	3.10000	3.160	-1.250%	364,123	+53.165%
2025-02-26	3.070	3.3500	3.06640	3.200	+4.575%	683,775	+51.250%
2025-02-25	2.980	3.1350	2.86500	3.060	+2.000%	718,100	+58.170%
2025-02-24	3.400	3.4000	2.99000	3.000	-9.091%	935,823	+61.333%
2025-02-21	3.520	3.5800	3.28000	3.300	-6.250%	492,257	+46.667%
2025-02-20	3.490	3.6500	3.44000	3.520	0.000%	497,478	+37.500%
2025-02-19	3.520	3.6250	3.42000	3.520	-1.124%	432,638	+37.500%
2025-02-18	3.780	3.8800	3.52000	3.560	-4.301%	666,720	+35.955%
2025-02-14	3.610	3.7400	3.54000	3.720	+3.621%	367,566	+30.108%
2025-02-13	3.590	3.6888	3.50500	3.590	+1.700%	329,727	+34.819%
2025-02-12	3.320	3.5850	3.30000	3.530	+3.824%	650,908	+37.110%
2025-02-11	3.710	3.7500	3.39000	3.400	-9.091%	655,079	+42.353%
2025-02-10	3.830	3.9500	3.64000	3.740	-1.579%	848,538	+29.412%
2025-02-07	3.760	3.9600	3.74000	3.800	+1.333%	656,137	+27.368%
2025-02-06	3.700	3.8300	3.66500	3.750	+1.626%	813,262	+29.067%
2025-02-05	3.620	3.8988	3.62000	3.690	+1.934%	1,581,306	+31.165%
2025-02-04	3.430	3.7050	3.35500	3.620	+5.848%	1,002,028	+33.702%
2025-02-03	3.540	3.6600	3.41000	3.420	-6.301%	844,989	+41.520%
2025-01-31	3.510	3.7500	3.47000	3.650	+3.989%	1,389,092	+32.603%
2025-01-30	3.520	3.6050	3.42000	3.510	+1.445%	401,589	+37.892%
2025-01-29	3.440	3.6200	3.39000	3.460	+0.290%	503,091	+39.884%
2025-01-28	3.460	3.5324	3.21090	3.450	-1.146%	1,215,576	+40.290%
2025-01-27	3.600	3.6600	3.44500	3.490	-3.056%	783,053	+38.682%
2025-01-24	3.560	3.6494	3.45000	3.600	+1.124%	805,606	+34.444%
2025-01-23	3.470	3.5800	3.31000	3.560	+2.299%	556,031	+35.955%
2025-01-22	3.400	3.5100	3.23500	3.480	+0.870%	809,108	+39.080%
2025-01-21	3.430	3.4800	3.11000	3.450	-4.167%	3,195,021	+40.290%
2025-01-17	3.560	3.6650	3.42500	3.600	+2.857%	884,651	+34.444%
2025-01-16	3.340	3.5300	3.30000	3.500	+3.858%	1,253,602	+38.286%
2025-01-15	3.240	3.3900	3.11000	3.370	+7.668%	1,150,071	+43.620%
2025-01-14	3.100	3.2250	3.02000	3.130	-1.572%	1,146,299	+54.633%
2025-01-13	3.480	3.4800	3.09500	3.180	-9.143%	1,354,886	+52.201%
2025-01-10	3.720	3.7900	3.44000	3.500	-7.162%	1,616,691	+38.286%
2025-01-08	3.850	3.8500	3.65050	3.770	-1.823%	289,371	+28.382%
2025-01-07	3.910	3.9900	3.77000	3.840	-2.041%	395,137	+26.042%
2025-01-06	4.100	4.1700	3.91000	3.920	-5.542%	489,348	+23.469%
2025-01-03	3.990	4.1800	3.92500	4.150	+6.138%	430,620	+16.627%
2025-01-02	3.790	4.0450	3.77000	3.910	+3.439%	522,593	+23.785%
2024-12-31	3.860	3.9499	3.71000	3.780	-1.563%	663,372	+28.042%
2024-12-30	3.830	3.9200	3.73000	3.840	-0.775%	562,580	+26.042%
2024-12-27	4.010	4.0800	3.75500	3.870	-4.914%	666,327	+25.065%
2024-12-26	3.940	4.1500	3.92050	4.070	+1.750%	679,240	+18.919%
2024-12-24	4.090	4.1000	3.96000	4.000	-1.720%	221,148	+21.000%
2024-12-23	4.030	4.1250	3.99000	4.070	+0.494%	324,971	+18.919%
2024-12-20	3.980	4.1800	3.96000	4.050	+2.273%	517,051	+19.506%
2024-12-19	3.940	4.1100	3.78000	3.960	+0.508%	2,226,122	+22.222%
2024-12-18	4.260	4.3100	3.94000	3.940	-7.944%	566,225	+22.843%
2024-12-17	4.190	4.3995	4.19000	4.280	+2.392%	678,849	+13.084%
2024-12-16	4.080	4.2800	4.00020	4.180	+1.456%	753,540	+15.789%
2024-12-13	4.370	4.4900	4.10000	4.120	-6.576%	674,636	+17.476%
2024-12-12	4.390	4.6450	4.34500	4.410	+0.915%	647,946	+9.751%
2024-12-11	4.450	4.5000	4.32000	4.370	-3.104%	957,402	+10.755%
2024-12-10	4.940	5.0430	4.45000	4.510	-7.582%	1,289,810	+7.317%
2024-12-09	5.140	5.1478	4.87000	4.880	-5.058%	662,021	-0.820%
2024-12-06	5.060	5.1900	4.96000	5.140	+3.421%	472,565	-5.837%
2024-12-05	5.260	5.2600	4.92500	4.970	-5.513%	747,654	-2.616%
2024-12-04	5.370	5.5000	5.24000	5.260	-1.682%	655,825	-7.985%
2024-12-03	5.520	5.5200	5.21500	5.350	-3.604%	663,583	-9.533%
2024-12-02	5.510	5.6160	5.45000	5.550	+0.181%	430,764	-12.793%
2024-11-29	5.700	5.7900	5.50500	5.540	-3.484%	412,861	-12.635%
2024-11-27	5.470	5.8500	5.32000	5.740	+5.321%	616,190	-15.679%
2024-11-26	5.800	5.8000	5.35000	5.450	-3.710%	706,050	-11.193%
2024-11-25	5.420	5.8100	5.36000	5.660	+7.400%	984,822	-14.488%
2024-11-22	5.330	5.4000	5.15245	5.270	+1.541%	826,867	-8.159%
2024-11-21	5.230	5.4160	4.98000	5.190	-0.765%	1,889,364	-6.744%
2024-11-20	5.220	5.3900	5.09000	5.230	+0.192%	920,294	-7.457%
2024-11-19	5.200	5.6000	5.08500	5.220	-1.509%	2,066,034	-7.280%
2024-11-18	5.230	5.8800	5.14000	5.300	+11.345%	2,845,755	-8.679%
2024-11-15	4.980	5.0700	4.57005	4.760	-5.179%	1,579,928	+1.681%
2024-11-14	5.320	5.5100	4.89000	5.020	-11.620%	2,736,059	-3.586%
2024-11-13	6.250	6.4500	5.64000	5.680	-8.974%	1,630,826	-14.789%
2024-11-12	6.830	6.9450	6.11000	6.240	-11.238%	1,994,310	-22.436%
2024-11-11	6.890	7.0800	6.48150	7.030	+4.925%	1,992,362	-31.152%
2024-11-08	6.800	7.2700	6.37500	6.700	+2.446%	1,951,491	-27.761%
2024-11-07	6.000	7.0880	5.95070	6.540	+5.145%	1,730,101	-25.994%
2024-11-06	5.830	6.2900	5.72000	6.220	+7.057%	1,511,546	-22.186%
2024-11-05	5.670	5.8300	5.53000	5.810	+1.930%	772,429	-16.695%
2024-11-04	5.580	5.7950	5.50000	5.700	+1.064%	834,497	-15.088%
2024-11-01	5.420	5.8000	5.41200	5.640	+4.444%	1,276,375	-14.184%
2024-10-31	5.210	5.5350	5.20000	5.400	+2.467%	1,113,344	-10.370%
2024-10-30	5.060	5.4750	5.06000	5.270	+3.945%	1,235,630	-8.159%
2024-10-29	5.420	5.4480	4.88000	5.070	-4.878%	1,558,357	-4.536%
2024-10-28	5.330	5.6600	5.14000	5.330	+0.377%	1,898,614	-9.193%
2024-10-25	4.900	5.4950	4.86000	5.310	+8.367%	2,134,833	-8.851%
2024-10-24	5.000	5.1400	4.79500	4.900	-1.210%	1,107,297	-1.224%
2024-10-23	5.050	5.3000	4.71400	4.960	+9.492%	2,955,631	-2.419%
2024-10-22	4.660	4.8250	4.45000	4.530	-2.790%	1,168,487	+6.843%
2024-10-21	4.770	5.0400	4.40000	4.660	-2.510%	2,563,740	+3.863%
2024-10-18	4.070	5.4386	3.86000	4.780	+21.939%	4,823,396	+1.255%
2024-10-17	4.130	4.4600	3.36000	3.920	-3.922%	3,317,113	+23.469%
2024-10-16	3.980	4.1400	3.86000	4.080	+3.553%	1,346,213	+18.627%
2024-10-15	3.600	3.9500	3.60000	3.940	+10.056%	1,554,857	+22.843%
2024-10-14	3.550	3.6400	3.42000	3.580	+0.845%	709,468	+35.196%
2024-10-11	3.470	3.6300	3.44000	3.550	+2.601%	1,068,291	+36.338%
2024-10-10	3.360	3.4700	3.28000	3.460	+2.065%	883,098	+39.884%
2024-10-09	3.270	3.4800	3.20000	3.390	+3.988%	1,525,060	+42.773%
2024-10-08	3.080	3.3300	3.06500	3.260	+5.844%	1,246,285	+48.466%
2024-10-07	3.110	3.1800	3.04000	3.080	-1.282%	827,383	+57.143%
2024-10-04	2.940	3.1600	2.94000	3.120	+6.122%	743,191	+55.128%
2024-10-03	3.010	3.0700	2.91010	2.940	-2.970%	787,717	+64.626%
2024-10-02	3.050	3.0650	2.93000	3.030	-0.980%	739,009	+59.736%
2024-10-01	3.250	3.2900	3.05130	3.060	-5.556%	1,132,746	+58.170%
2024-09-30	3.050	3.2700	3.05000	3.240	+5.195%	1,487,200	+49.383%
2024-09-27	3.250	3.2800	3.05130	3.080	-3.750%	765,971	+57.143%
2024-09-26	3.130	3.2296	3.09350	3.200	+2.564%	873,027	+51.250%
2024-09-25	3.000	3.1600	2.95000	3.120	+3.654%	1,761,397	+55.128%
2024-09-24	2.950	3.0400	2.87000	3.010	+3.436%	1,272,396	+60.797%
2024-09-23	3.230	3.3350	2.87500	2.910	-6.129%	2,404,903	+66.323%
2024-09-20	2.900	3.2800	2.86000	3.100	+7.639%	3,908,891	+56.129%
2024-09-19	2.970	2.9700	2.88000	2.880	0.000%	1,279,256	+68.056%
2024-09-18	2.900	2.9650	2.82090	2.880	-1.370%	1,478,698	+68.056%
2024-09-17	2.820	2.9700	2.78750	2.920	+10.189%	1,663,762	+65.753%
2024-09-16	2.640	2.6800	2.59000	2.650	+1.145%	766,746	+82.642%
2024-09-13	2.480	2.6900	2.48000	2.620	+5.221%	842,997	+84.733%
2024-09-12	2.560	2.6350	2.47000	2.490	-3.113%	890,574	+94.378%
2024-09-11	2.630	2.6600	2.37000	2.570	-3.383%	1,694,247	+88.327%
2024-09-10	2.570	2.7000	2.53500	2.660	+5.556%	1,638,228	+81.955%
2024-09-09	2.340	2.5400	2.28000	2.520	+6.329%	1,315,102	+92.063%
2024-09-06	2.300	2.4800	2.29990	2.370	+7.727%	1,552,729	+104.219%
2024-09-05	2.110	2.2200	2.09000	2.200	+5.263%	511,245	+120.000%
2024-09-04	2.150	2.1700	2.08000	2.090	-3.241%	463,998	+131.579%
2024-09-03	2.230	2.2350	2.13000	2.160	-2.703%	579,160	+124.074%
2024-08-30	2.110	2.2300	2.09000	2.220	+4.717%	407,990	+118.018%
2024-08-29	2.100	2.1600	2.08500	2.120	+1.435%	380,296	+128.302%
2024-08-28	2.110	2.1600	2.04500	2.090	-1.878%	570,676	+131.579%
2024-08-27	2.210	2.2100	2.11000	2.130	-3.620%	510,613	+127.230%
2024-08-26	2.250	2.2950	2.19080	2.210	-0.897%	364,131	+119.005%
2024-08-23	2.230	2.2800	2.21000	2.230	+0.450%	340,379	+117.040%
2024-08-22	2.280	2.2800	2.17000	2.220	-1.770%	508,606	+118.018%
2024-08-21	2.270	2.3200	2.22000	2.260	0.000%	670,073	+114.159%
2024-08-20	2.220	2.2650	2.14000	2.260	+2.727%	1,024,395	+114.159%
2024-08-19	2.120	2.2400	2.12000	2.200	+3.044%	1,187,845	+120.000%
2024-08-16	2.150	2.2500	2.07500	2.135	-1.157%	1,480,510	+126.698%
2024-08-15	2.130	2.1875	2.11000	2.160	+1.408%	1,595,951	+124.074%
2024-08-14	2.000	2.1400	2.00000	2.130	+7.035%	2,082,070	+127.230%
2024-08-13	1.970	2.0200	1.91500	1.990	+0.505%	1,161,166	+143.216%
2024-08-12	1.900	1.9900	1.86000	1.980	+4.211%	777,490	+144.444%
2024-08-09	1.820	1.9300	1.77480	1.900	+5.556%	862,670	+154.737%
2024-08-08	1.910	1.9100	1.76000	1.800	-4.255%	1,041,130	+168.889%
2024-08-07	1.990	1.9900	1.87000	1.880	-4.569%	1,374,058	+157.447%
2024-08-06	1.970	2.0150	1.91000	1.970	0.000%	865,526	+145.685%
2024-08-05	1.920	1.9800	1.86500	1.970	-2.475%	1,257,250	+145.685%
2024-08-02	2.020	2.0600	1.96000	2.020	-2.415%	1,550,376	+139.604%
2024-08-01	2.040	2.1100	2.00000	2.070	+0.485%	1,258,716	+133.816%
2024-07-31	1.940	2.0900	1.91000	2.060	+7.853%	1,614,506	+134.951%
2024-07-30	1.950	1.9600	1.87070	1.910	-1.546%	1,106,492	+153.403%
2024-07-29	2.000	2.0000	1.89000	1.940	-1.523%	713,900	+149.485%
2024-07-26	1.910	1.9800	1.91000	1.970	+2.604%	809,129	+145.685%
2024-07-25	1.890	1.9750	1.87000	1.920	0.000%	413,189	+152.083%
2024-07-24	1.930	2.0000	1.90000	1.920	-2.041%	618,825	+152.083%
2024-07-23	1.970	2.0000	1.91000	1.960	-1.010%	618,105	+146.939%
2024-07-22	2.020	2.0400	1.94010	1.980	-1.980%	907,321	+144.444%
2024-07-19	2.000	2.0400	1.93000	2.020	+1.000%	968,183	+139.604%
2024-07-18	2.130	2.1800	2.00000	2.000	-5.660%	1,340,711	+142.000%
2024-07-17	2.340	2.3700	2.09000	2.120	-10.169%	1,833,069	+128.302%
2024-07-16	2.200	2.4000	2.19000	2.360	+9.259%	2,118,250	+105.085%
2024-07-15	2.170	2.3000	2.16000	2.160	0.000%	2,317,821	+124.074%
2024-07-12	2.320	2.4200	2.12500	2.160	-5.263%	3,171,399	+124.074%
2024-07-11	2.150	2.2900	2.03000	2.280	+10.145%	5,360,835	+112.281%
2024-07-10	1.690	2.1100	1.68500	2.070	+25.455%	9,563,070	+133.816%
2024-07-09	1.650	1.6800	1.62000	1.650	0.000%	1,156,273	+193.333%
2024-07-08	1.740	1.7400	1.64000	1.650	-4.070%	1,766,366	+193.333%
2024-07-05	1.760	1.7700	1.71000	1.720	-2.825%	732,853	+181.395%
2024-07-03	1.750	1.7900	1.69000	1.770	+1.724%	940,327	+173.446%
2024-07-02	1.890	1.8903	1.74000	1.740	-7.447%	1,755,240	+178.161%
2024-07-01	1.860	1.9500	1.84000	1.880	-1.053%	1,735,616	+157.447%
2024-06-28	1.930	2.0950	1.88000	1.900	-1.554%	9,973,237	+154.737%
2024-06-27	1.830	2.0200	1.81500	1.930	+5.464%	2,959,918	+150.777%
2024-06-26	1.850	1.9000	1.81000	1.830	-1.081%	1,824,509	+164.481%
2024-06-25	1.850	1.8900	1.80500	1.850	+1.093%	2,147,636	+161.622%
2024-06-24	1.800	1.9100	1.79000	1.830	+2.809%	2,827,319	+164.481%
2024-06-21	1.640	1.7800	1.64000	1.780	+7.879%	3,717,231	+171.910%
2024-06-20	1.620	1.6800	1.62000	1.650	+1.852%	1,216,530	+193.333%
2024-06-18	1.620	1.6700	1.62000	1.620	-1.818%	1,053,845	+198.765%
2024-06-17	1.620	1.6599	1.57500	1.650	+0.610%	1,349,716	+193.333%
2024-06-14	1.700	1.7000	1.62000	1.640	-2.381%	924,470	+195.122%
2024-06-13	1.720	1.7200	1.67000	1.680	-1.754%	687,824	+188.095%
2024-06-12	1.750	1.7800	1.69000	1.710	-1.724%	898,046	+183.041%
2024-06-11	1.730	1.7750	1.70000	1.740	-1.136%	1,090,120	+178.161%
2024-06-10	1.750	1.7600	1.67950	1.760	-0.565%	1,340,387	+175.000%
2024-06-07	1.730	1.8000	1.71000	1.770	+0.568%	821,189	+173.446%
2024-06-06	1.760	1.7700	1.69000	1.760	0.000%	1,254,563	+175.000%
2024-06-05	1.710	1.7700	1.66500	1.760	+2.924%	983,854	+175.000%
2024-06-04	1.690	1.7500	1.66000	1.710	+0.588%	1,183,289	+183.041%
2024-06-03	1.730	1.7800	1.66000	1.700	-1.163%	1,496,504	+184.706%
2024-05-31	1.670	1.7300	1.65120	1.720	+2.381%	1,873,402	+181.395%
2024-05-30	1.680	1.7150	1.65000	1.680	+0.599%	907,036	+188.095%
2024-05-29	1.710	1.7300	1.65000	1.670	-2.339%	1,571,044	+189.820%
2024-05-28	1.750	1.7994	1.71000	1.710	-1.156%	1,181,164	+183.041%
2024-05-24	1.800	1.8100	1.73000	1.730	-2.809%	1,274,161	+179.769%
2024-05-23	1.830	1.8300	1.76000	1.780	-2.732%	993,173	+171.910%
2024-05-22	1.790	1.8500	1.78000	1.830	+1.667%	667,433	+164.481%
2024-05-21	1.840	1.8600	1.78000	1.800	-2.174%	879,558	+168.889%
2024-05-20	1.830	1.9000	1.82000	1.840	+0.546%	1,151,454	+163.043%
2024-05-17	1.840	1.8700	1.81000	1.830	0.000%	1,203,263	+164.481%
2024-05-16	1.830	1.8500	1.79000	1.830	+0.549%	758,756	+164.481%
2024-05-15	1.900	1.9400	1.82000	1.820	-2.674%	1,089,140	+165.934%
2024-05-14	1.830	1.9400	1.83000	1.870	+2.747%	1,562,631	+158.824%
2024-05-13	1.800	1.8500	1.75000	1.820	+3.704%	1,337,287	+165.934%
2024-05-10	1.880	1.9922	1.75000	1.755	-7.143%	1,590,296	+175.783%
2024-05-09	1.840	1.9000	1.73000	1.890	-2.073%	3,281,300	+156.085%
2024-05-08	1.960	1.9900	1.89000	1.930	-2.030%	1,500,331	+150.777%
2024-05-07	1.990	2.0150	1.94000	1.970	-1.005%	825,906	+145.685%
2024-05-06	2.040	2.0497	1.94000	1.990	-1.970%	1,500,389	+143.216%
2024-05-03	2.050	2.1300	2.00000	2.030	+1.500%	1,472,689	+138.424%
2024-05-02	1.960	2.0500	1.93000	2.000	+3.627%	1,904,200	+142.000%
2024-05-01	1.820	1.9750	1.80000	1.930	+6.630%	1,781,915	+150.777%
2024-04-30	1.920	1.9700	1.81000	1.810	-4.737%	1,846,590	+167.403%
2024-04-29	1.790	1.9800	1.76000	1.900	+7.955%	2,050,895	+154.737%
2024-04-26	1.790	1.8400	1.70000	1.760	-1.124%	5,207,163	+175.000%
2024-04-25	1.870	1.9100	1.76000	1.780	-5.319%	2,450,523	+171.910%
2024-04-24	1.970	1.9900	1.87000	1.880	-3.590%	1,738,879	+157.447%
2024-04-23	1.970	2.0200	1.94000	1.950	-1.515%	1,401,343	+148.205%
2024-04-22	1.900	2.0250	1.90000	1.980	+5.882%	1,541,144	+144.444%
2024-04-19	1.980	2.0200	1.85000	1.870	-5.556%	2,473,452	+158.824%
2024-04-18	2.010	2.0299	1.95500	1.980	-1.000%	1,027,527	+144.444%
2024-04-17	2.040	2.0800	1.99000	2.000	-0.498%	1,709,948	+142.000%
2024-04-16	2.070	2.0700	1.98000	2.010	-2.899%	2,108,338	+140.796%
2024-04-15	2.100	2.1400	1.99000	2.070	-1.429%	3,686,334	+133.816%
2024-04-12	2.280	2.2900	2.07000	2.100	-8.297%	2,824,749	+130.476%
2024-04-11	2.450	2.5600	2.25000	2.290	-6.911%	3,735,005	+111.354%
2024-04-10	2.600	2.6500	2.45000	2.460	-7.865%	3,170,215	+96.748%
2024-04-09	2.670	2.8200	2.62000	2.670	-0.743%	1,957,529	+81.273%
2024-04-08	2.650	2.8700	2.61000	2.690	+2.672%	2,224,544	+79.926%
2024-04-05	2.610	2.6700	2.53000	2.620	+0.383%	1,577,589	+84.733%
2024-04-04	2.690	2.8600	2.54000	2.610	-0.760%	2,829,064	+85.441%
2024-04-03	2.580	2.7300	2.55000	2.630	+0.382%	1,700,009	+84.030%
2024-04-02	2.700	2.7050	2.52000	2.620	-3.321%	2,899,021	+84.733%
2024-04-01	2.840	2.8900	2.70500	2.710	-4.577%	2,625,298	+78.598%
2024-03-28	2.860	2.9800	2.83000	2.840	-1.389%	1,878,185	+70.423%
2024-03-27	2.760	2.9500	2.72000	2.880	+5.109%	3,250,578	+68.056%
2024-03-26	2.760	2.7861	2.68000	2.740	+1.107%	1,691,473	+76.642%
2024-03-25	2.740	2.8200	2.67000	2.710	-1.095%	2,196,706	+78.598%
2024-03-22	2.890	2.9200	2.72000	2.740	-4.530%	1,916,448	+76.642%
2024-03-21	3.030	3.0300	2.85000	2.870	-3.367%	1,918,664	+68.641%
2024-03-20	2.910	3.0300	2.82000	2.970	+1.365%	1,862,195	+62.963%
2024-03-19	2.810	3.0000	2.80000	2.930	+2.448%	2,381,429	+65.188%
2024-03-18	3.130	3.1500	2.76000	2.860	-11.728%	5,940,575	+69.231%
2024-03-15	3.120	3.2700	3.06000	3.240	+2.208%	3,941,696	+49.383%
2024-03-14	3.390	3.3912	3.13000	3.170	-7.849%	4,003,652	+52.681%
2024-03-13	3.440	3.5000	3.33000	3.440	0.000%	4,897,162	+40.698%
2024-03-12	3.670	3.8500	3.35000	3.440	-9.474%	8,344,502	+40.698%
2024-03-11	3.330	3.8300	3.25000	3.800	+13.095%	17,505,626	+27.368%
2024-03-08	2.990	4.3900	2.70000	3.360	-82.288%	61,466,830	+44.048%
2024-03-07	18.920	19.1800	18.66000	18.970	-0.420%	1,509,685	-74.486%
2024-03-06	18.870	19.3200	18.65500	19.050	+1.061%	1,635,948	-74.593%
2024-03-05	19.110	19.4200	18.40000	18.850	-1.515%	1,220,578	-74.324%
2024-03-04	19.200	19.2200	17.94000	19.140	+2.298%	1,840,183	-74.713%
2024-03-01	19.040	19.2000	18.58000	18.710	-0.743%	1,125,744	-74.131%
2024-02-29	19.800	19.9488	18.63000	18.850	-3.679%	1,861,421	-74.324%
2024-02-28	18.770	19.5900	18.77000	19.570	+3.000%	1,539,264	-75.268%
2024-02-27	17.900	19.0200	17.86000	19.000	+8.200%	1,795,778	-74.526%
2024-02-26	17.730	18.6100	17.53000	17.560	-0.510%	1,492,830	-72.437%
2024-02-23	18.730	19.2400	17.36000	17.650	-4.800%	2,224,340	-72.578%
2024-02-22	16.550	19.7500	16.49000	18.540	+21.097%	5,681,163	-73.894%
2024-02-21	14.960	15.3600	14.89000	15.310	+2.683%	1,407,418	-68.387%
2024-02-20	15.810	16.0000	14.81000	14.910	-6.108%	1,140,319	-67.539%
2024-02-16	15.420	16.0300	15.20000	15.880	+3.251%	1,299,499	-69.521%
2024-02-15	15.210	15.5200	14.98000	15.380	+2.057%	816,774	-68.531%
2024-02-14	15.190	15.2400	15.00000	15.070	+0.735%	823,332	-67.883%
2024-02-13	15.800	16.1200	14.94500	14.960	-7.938%	935,762	-67.647%
2024-02-12	16.210	16.4000	16.00000	16.250	+0.682%	763,026	-70.215%
2024-02-09	15.570	16.4200	15.42500	16.140	+4.398%	1,331,643	-70.012%
2024-02-08	15.160	15.6700	15.14000	15.460	+2.249%	549,815	-68.693%
2024-02-07	15.510	15.5150	15.11000	15.120	-2.828%	592,411	-67.989%
2024-02-06	15.380	15.7200	15.18000	15.560	+1.699%	660,828	-68.895%
2024-02-05	15.930	15.9900	15.24000	15.300	-3.042%	665,621	-68.366%
2024-02-02	16.350	16.6000	15.73000	15.780	-4.768%	943,520	-69.328%
2024-02-01	16.030	16.6700	15.75000	16.570	+3.563%	1,105,858	-70.791%
2024-01-31	15.760	16.2200	15.73000	16.000	+2.433%	1,052,476	-69.750%
2024-01-30	15.920	15.9200	15.27500	15.620	-1.077%	891,969	-69.014%
2024-01-29	15.380	16.1500	14.98000	15.790	+2.666%	1,119,741	-69.348%
2024-01-26	15.430	15.9799	15.33500	15.380	+0.065%	785,231	-68.531%
2024-01-25	14.520	15.6290	14.50500	15.370	+6.959%	1,063,983	-68.510%
2024-01-24	14.670	14.7700	14.35000	14.370	-1.643%	607,946	-66.319%
2024-01-23	14.920	14.9200	14.41000	14.610	-0.545%	507,857	-66.872%
2024-01-22	14.870	15.1300	14.52000	14.690	-2.132%	804,212	-67.052%
2024-01-19	15.010	15.1400	14.74500	15.010	+0.874%	746,389	-67.755%
2024-01-18	15.170	15.1700	14.44000	14.880	-1.326%	1,114,425	-67.473%
2024-01-17	15.240	15.4000	14.79000	15.080	-2.835%	891,789	-67.905%
2024-01-16	15.640	15.8150	15.32000	15.520	-1.710%	952,704	-68.814%
2024-01-12	16.070	16.7264	15.61000	15.790	-2.651%	680,291	-69.348%
2024-01-11	16.030	16.2500	15.50000	16.220	+0.371%	1,720,939	-70.160%
2024-01-10	16.380	16.5700	15.86000	16.160	-1.463%	738,564	-70.050%
2024-01-09	16.860	16.8600	16.09000	16.400	-2.786%	1,005,917	-70.488%
2024-01-08	16.750	17.0104	16.38500	16.870	+0.238%	1,042,564	-71.310%
2024-01-05	16.690	17.0500	16.23100	16.830	+1.142%	1,433,839	-71.242%
2024-01-04	16.160	17.0600	16.05000	16.640	+3.838%	1,696,151	-70.913%
2024-01-03	15.640	16.5500	15.27000	16.025	+7.047%	3,006,110	-69.797%
2024-01-02	14.720	15.6200	14.56930	14.970	+1.698%	994,048	-67.669%
2023-12-29	14.870	15.1300	14.40000	14.720	-0.203%	936,701	-67.120%
2023-12-28	14.550	15.0800	14.41000	14.750	+1.444%	990,318	-67.186%
2023-12-27	14.480	14.6700	14.08000	14.540	+2.107%	851,071	-66.713%
2023-12-26	14.630	14.6300	14.08000	14.240	-1.793%	872,104	-66.011%
2023-12-22	14.080	14.6100	13.96000	14.500	+3.943%	1,262,038	-66.621%
2023-12-21	14.020	14.2700	13.85000	13.950	+1.014%	818,337	-65.305%
2023-12-20	14.280	14.3000	13.63000	13.810	-1.216%	1,427,802	-64.953%
2023-12-19	14.470	14.4700	13.74000	13.980	-1.480%	1,651,466	-65.379%
2023-12-18	14.450	14.6900	13.92000	14.190	-0.281%	897,451	-65.891%
2023-12-15	14.970	14.9700	13.94000	14.230	-3.460%	2,125,946	-65.987%
2023-12-14	15.200	15.2300	14.32000	14.740	+0.136%	1,539,550	-67.164%
2023-12-13	14.520	14.8682	14.05000	14.720	+0.068%	1,000,074	-67.120%
2023-12-12	14.610	14.8400	13.94000	14.710	+3.228%	1,046,552	-67.097%
2023-12-11	14.100	14.3300	13.71000	14.250	+1.786%	1,029,357	-66.035%
2023-12-08	14.230	14.3900	13.60000	14.000	-1.547%	1,290,400	-65.429%
2023-12-07	13.730	14.8100	13.60000	14.220	-5.765%	1,761,067	-65.963%
2023-12-06	14.950	15.3000	14.58500	15.090	+1.411%	835,831	-67.926%
2023-12-05	14.470	15.1000	14.26300	14.880	+2.905%	1,864,008	-67.473%
2023-12-04	14.250	14.8600	14.24640	14.460	+1.688%	1,124,634	-66.528%
2023-12-01	14.100	14.3000	13.36000	14.220	+0.424%	906,785	-65.963%
2023-11-30	13.700	14.3700	13.44000	14.160	+4.271%	1,380,691	-65.819%
2023-11-29	13.110	13.7500	12.90000	13.580	+5.190%	1,869,892	-64.359%
2023-11-28	12.870	13.0200	12.66000	12.910	-0.155%	871,514	-62.510%
2023-11-27	13.030	13.0900	12.56000	12.930	-1.822%	961,126	-62.568%
2023-11-24	12.720	13.2000	12.70000	13.170	+3.619%	363,827	-63.250%

.dark-mode .rCPy8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCPy8N{ color: #333333; background-color: white; border: 2px solid #333333; }AMLXAmylyx Pharmaceuticals, Inc. Common Stockstock NASDAQ

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ