Dark

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 18, 2025 3:59:53 PM EDT

8.33USD+0.604%(+0.05)1,127,807

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:56:30 AM EDT

8.26USD-0.242%(-0.02)2,100

After-hours

Jul 18, 2025 4:00:30 PM EDT

8.34USD+0.120%(+0.01)556

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	8.290	8.5900	8.21000	8.340	+0.725%	1,127,807	0.000%
2025-07-17	8.380	8.5000	8.07000	8.280	-1.779%	1,321,155	+0.725%
2025-07-16	8.140	8.5550	7.92500	8.430	+3.818%	2,048,225	-1.068%
2025-07-15	8.410	8.4100	7.88000	8.120	-3.448%	2,000,820	+2.709%
2025-07-14	8.020	8.4650	7.76000	8.410	+9.505%	2,341,013	-0.832%
2025-07-11	7.360	7.7300	7.21000	7.680	+3.924%	1,682,939	+8.594%
2025-07-10	7.370	7.6100	7.13000	7.390	+2.072%	1,582,964	+12.855%
2025-07-09	6.980	7.3950	6.90000	7.240	+3.725%	2,000,612	+15.193%
2025-07-08	6.760	7.0000	6.56500	6.980	+3.254%	2,241,238	+19.484%
2025-07-07	6.300	7.0000	6.13500	6.760	+7.302%	2,317,139	+23.373%
2025-07-03	6.510	6.5800	5.97000	6.300	-4.110%	1,377,597	+32.381%
2025-07-02	6.380	6.8550	6.31000	6.570	+2.496%	2,023,111	+26.941%
2025-07-01	6.360	6.5200	6.18500	6.410	0.000%	2,046,279	+30.109%
2025-06-30	6.340	6.5700	6.25500	6.410	+1.264%	2,156,490	+30.109%
2025-06-27	6.500	6.5900	6.08000	6.330	-2.615%	11,969,782	+31.754%
2025-06-26	6.300	6.5600	6.22500	6.500	+3.834%	1,177,887	+28.308%
2025-06-25	6.410	6.5000	6.03000	6.260	-2.340%	1,807,668	+33.227%
2025-06-24	5.420	6.7000	5.31190	6.410	+27.689%	4,216,101	+30.109%
2025-06-23	5.020	5.0900	4.80000	5.020	-0.594%	822,947	+66.135%
2025-06-20	5.150	5.1500	4.86000	5.050	-0.980%	1,399,333	+65.149%
2025-06-18	5.280	5.2800	5.02000	5.100	-4.315%	908,545	+63.529%
2025-06-17	5.620	5.6600	5.31000	5.330	-2.022%	953,074	+56.473%
2025-06-16	5.580	5.6298	5.37000	5.440	-1.449%	948,309	+53.309%
2025-06-13	5.370	5.5500	5.32500	5.520	0.000%	890,413	+51.087%
2025-06-12	5.400	5.5800	5.24000	5.520	+1.845%	1,040,924	+51.087%
2025-06-11	5.820	6.0800	5.37500	5.420	-5.903%	876,638	+53.875%
2025-06-10	5.500	5.9000	5.43000	5.760	+5.882%	1,394,947	+44.792%
2025-06-09	5.420	5.4800	5.24000	5.440	+2.064%	605,304	+53.309%
2025-06-06	5.020	5.3400	4.99000	5.330	+5.545%	784,958	+56.473%
2025-06-05	4.890	5.0700	4.76000	5.050	+2.642%	712,942	+65.149%
2025-06-04	5.120	5.1210	4.90000	4.920	-3.906%	549,115	+69.512%
2025-06-03	5.250	5.3150	4.98000	5.120	+0.392%	1,008,851	+62.891%
2025-06-02	5.180	5.2000	4.83500	5.100	-0.971%	799,186	+63.529%
2025-05-30	4.970	5.3300	4.70500	5.150	+5.102%	1,390,803	+61.942%
2025-05-29	4.860	4.9200	4.71000	4.900	+2.296%	567,904	+70.204%
2025-05-28	4.740	4.8300	4.64000	4.790	+1.483%	539,758	+74.113%
2025-05-27	5.400	5.4000	4.69000	4.720	-11.111%	1,024,535	+76.695%
2025-05-23	5.270	5.3802	5.08500	5.310	-0.933%	906,499	+57.062%
2025-05-22	5.400	5.5000	5.25000	5.360	-1.289%	916,977	+55.597%
2025-05-21	5.520	5.5500	5.19000	5.430	-1.630%	755,623	+53.591%
2025-05-20	5.410	5.5350	5.22000	5.520	+2.985%	1,583,170	+51.087%
2025-05-19	4.750	5.4750	4.71000	5.360	+10.744%	1,997,495	+55.597%
2025-05-16	4.560	4.8550	4.47000	4.840	+7.080%	799,509	+72.314%
2025-05-15	4.350	4.5350	4.26500	4.520	+3.908%	446,268	+84.513%
2025-05-14	4.600	4.6000	4.20000	4.350	-3.118%	479,686	+91.724%
2025-05-13	4.580	4.6450	4.28000	4.490	-2.391%	907,172	+85.746%
2025-05-12	4.890	4.9500	4.60000	4.600	-0.217%	1,066,879	+81.304%
2025-05-09	4.510	4.8200	4.40500	4.610	+0.655%	989,961	+80.911%
2025-05-08	5.070	5.3400	4.41000	4.580	-5.955%	2,093,472	+82.096%
2025-05-07	5.100	5.2000	4.72500	4.870	+4.731%	2,508,131	+71.253%
2025-05-06	5.100	5.2350	4.65000	4.650	-9.709%	1,234,833	+79.355%
2025-05-05	5.320	5.3600	5.12000	5.150	-3.195%	614,807	+61.942%
2025-05-02	5.170	5.4600	5.17000	5.320	+3.502%	759,881	+56.767%
2025-05-01	5.110	5.5500	5.02600	5.140	+0.587%	1,474,363	+62.257%
2025-04-30	4.850	5.1651	4.83350	5.110	+4.286%	1,042,209	+63.209%
2025-04-29	4.870	5.1200	4.78000	4.900	-2.196%	546,860	+70.204%
2025-04-28	5.360	5.4100	4.98300	5.010	-6.530%	547,103	+66.467%
2025-04-25	5.155	5.4650	5.15050	5.360	+2.290%	666,637	+55.597%
2025-04-24	5.050	5.2750	4.99000	5.240	+3.557%	454,605	+59.160%
2025-04-23	5.070	5.2350	4.90000	5.060	+2.846%	1,083,152	+64.822%
2025-04-22	4.280	4.9500	4.28000	4.920	+16.312%	1,938,111	+69.512%
2025-04-21	3.970	4.3150	3.94000	4.230	+6.281%	895,462	+97.163%
2025-04-17	3.830	4.1200	3.80000	3.980	+4.188%	724,313	+109.548%
2025-04-16	3.810	3.9300	3.79000	3.820	-1.546%	495,459	+118.325%
2025-04-15	3.890	4.0099	3.81000	3.880	-0.513%	404,277	+114.948%
2025-04-14	3.730	4.0500	3.69000	3.900	+6.849%	1,493,881	+113.846%
2025-04-11	3.490	3.6750	3.42000	3.650	+4.585%	562,445	+128.493%
2025-04-10	3.380	3.5400	3.30000	3.490	0.000%	462,040	+138.968%
2025-04-09	3.200	3.5750	3.11000	3.490	+5.438%	1,106,062	+138.968%
2025-04-08	3.650	3.6510	3.26000	3.310	-4.335%	524,970	+151.964%
2025-04-07	3.460	3.6000	3.16500	3.460	+0.875%	1,169,295	+141.040%
2025-04-04	3.320	3.5600	3.26200	3.430	-2.279%	914,194	+143.149%
2025-04-03	3.530	3.7300	3.42000	3.510	-7.143%	721,355	+137.607%
2025-04-02	3.230	3.8250	3.23000	3.780	+13.174%	771,998	+120.635%
2025-04-01	3.510	3.5350	3.30000	3.340	-5.650%	1,533,572	+149.701%
2025-03-31	3.560	3.6300	3.43500	3.540	-3.279%	1,061,402	+135.593%
2025-03-28	3.800	3.8500	3.55010	3.660	-5.426%	515,393	+127.869%
2025-03-27	3.780	3.9250	3.65000	3.870	+1.575%	711,856	+115.504%
2025-03-26	3.740	3.8650	3.59000	3.810	+0.794%	431,983	+118.898%
2025-03-25	3.830	4.0000	3.64000	3.780	0.000%	698,767	+120.635%
2025-03-24	3.720	3.7850	3.61000	3.780	+3.562%	399,775	+120.635%
2025-03-21	3.680	3.8050	3.63000	3.650	-2.145%	1,492,651	+128.493%
2025-03-20	3.650	3.8400	3.64000	3.730	+2.192%	365,677	+123.592%
2025-03-19	3.630	3.7100	3.55000	3.650	+0.275%	359,688	+128.493%
2025-03-18	3.760	3.7700	3.59500	3.640	-2.933%	559,257	+129.121%
2025-03-17	3.600	3.8150	3.57000	3.750	+3.448%	419,443	+122.400%
2025-03-14	3.730	3.8300	3.54000	3.625	-1.226%	516,169	+130.069%
2025-03-13	3.930	3.9900	3.60000	3.670	-6.138%	624,845	+127.248%
2025-03-12	3.820	4.1000	3.72500	3.910	+4.826%	1,341,242	+113.299%
2025-03-11	3.460	3.7400	3.32000	3.730	+6.877%	826,862	+123.592%
2025-03-10	3.850	3.8600	3.32500	3.490	-9.819%	782,035	+138.968%
2025-03-07	3.650	4.1186	3.62000	3.870	+7.202%	1,925,452	+115.504%
2025-03-06	3.240	3.6900	3.24000	3.610	+7.440%	920,578	+131.025%
2025-03-05	3.010	3.4000	3.00000	3.360	+11.628%	749,901	+148.214%
2025-03-04	2.800	3.1699	2.60000	3.010	+0.333%	1,708,605	+177.076%
2025-03-03	3.310	3.3200	2.99000	3.000	-8.537%	1,299,765	+178.000%
2025-02-28	3.150	3.3000	3.10500	3.280	+3.797%	277,619	+154.268%
2025-02-27	3.200	3.2200	3.10000	3.160	-1.250%	364,123	+163.924%
2025-02-26	3.070	3.3500	3.06640	3.200	+4.575%	683,775	+160.625%
2025-02-25	2.980	3.1350	2.86500	3.060	+2.000%	718,100	+172.549%
2025-02-24	3.400	3.4000	2.99000	3.000	-9.091%	935,823	+178.000%
2025-02-21	3.520	3.5800	3.28000	3.300	-6.250%	492,257	+152.727%
2025-02-20	3.490	3.6500	3.44000	3.520	0.000%	497,478	+136.932%
2025-02-19	3.520	3.6250	3.42000	3.520	-1.124%	432,638	+136.932%
2025-02-18	3.780	3.8800	3.52000	3.560	-4.301%	666,720	+134.270%
2025-02-14	3.610	3.7400	3.54000	3.720	+3.621%	367,566	+124.194%
2025-02-13	3.590	3.6888	3.50500	3.590	+1.700%	329,727	+132.312%
2025-02-12	3.320	3.5850	3.30000	3.530	+3.824%	650,908	+136.261%
2025-02-11	3.710	3.7500	3.39000	3.400	-9.091%	655,079	+145.294%
2025-02-10	3.830	3.9500	3.64000	3.740	-1.579%	848,538	+122.995%
2025-02-07	3.760	3.9600	3.74000	3.800	+1.333%	656,137	+119.474%
2025-02-06	3.700	3.8300	3.66500	3.750	+1.626%	813,262	+122.400%
2025-02-05	3.620	3.8988	3.62000	3.690	+1.934%	1,581,306	+126.016%
2025-02-04	3.430	3.7050	3.35500	3.620	+5.848%	1,002,028	+130.387%
2025-02-03	3.540	3.6600	3.41000	3.420	-6.301%	844,989	+143.860%
2025-01-31	3.510	3.7500	3.47000	3.650	+3.989%	1,389,092	+128.493%
2025-01-30	3.520	3.6050	3.42000	3.510	+1.445%	401,589	+137.607%
2025-01-29	3.440	3.6200	3.39000	3.460	+0.290%	503,091	+141.040%
2025-01-28	3.460	3.5324	3.21090	3.450	-1.146%	1,215,576	+141.739%
2025-01-27	3.600	3.6600	3.44500	3.490	-3.056%	783,053	+138.968%
2025-01-24	3.560	3.6494	3.45000	3.600	+1.124%	805,606	+131.667%
2025-01-23	3.470	3.5800	3.31000	3.560	+2.299%	556,031	+134.270%
2025-01-22	3.400	3.5100	3.23500	3.480	+0.870%	809,108	+139.655%
2025-01-21	3.430	3.4800	3.11000	3.450	-4.167%	3,195,021	+141.739%
2025-01-17	3.560	3.6650	3.42500	3.600	+2.857%	884,651	+131.667%
2025-01-16	3.340	3.5300	3.30000	3.500	+3.858%	1,253,602	+138.286%
2025-01-15	3.240	3.3900	3.11000	3.370	+7.668%	1,150,071	+147.478%
2025-01-14	3.100	3.2250	3.02000	3.130	-1.572%	1,146,299	+166.454%
2025-01-13	3.480	3.4800	3.09500	3.180	-9.143%	1,354,886	+162.264%
2025-01-10	3.720	3.7900	3.44000	3.500	-7.162%	1,616,691	+138.286%
2025-01-08	3.850	3.8500	3.65050	3.770	-1.823%	289,371	+121.220%
2025-01-07	3.910	3.9900	3.77000	3.840	-2.041%	395,137	+117.188%
2025-01-06	4.100	4.1700	3.91000	3.920	-5.542%	489,348	+112.755%
2025-01-03	3.990	4.1800	3.92500	4.150	+6.138%	430,620	+100.964%
2025-01-02	3.790	4.0450	3.77000	3.910	+3.439%	522,593	+113.299%
2024-12-31	3.860	3.9499	3.71000	3.780	-1.563%	663,372	+120.635%
2024-12-30	3.830	3.9200	3.73000	3.840	-0.775%	562,580	+117.188%
2024-12-27	4.010	4.0800	3.75500	3.870	-4.914%	666,327	+115.504%
2024-12-26	3.940	4.1500	3.92050	4.070	+1.750%	679,240	+104.914%
2024-12-24	4.090	4.1000	3.96000	4.000	-1.720%	221,148	+108.500%
2024-12-23	4.030	4.1250	3.99000	4.070	+0.494%	324,971	+104.914%
2024-12-20	3.980	4.1800	3.96000	4.050	+2.273%	517,051	+105.926%
2024-12-19	3.940	4.1100	3.78000	3.960	+0.508%	2,226,122	+110.606%
2024-12-18	4.260	4.3100	3.94000	3.940	-7.944%	566,225	+111.675%
2024-12-17	4.190	4.3995	4.19000	4.280	+2.392%	678,849	+94.860%
2024-12-16	4.080	4.2800	4.00020	4.180	+1.456%	753,540	+99.522%
2024-12-13	4.370	4.4900	4.10000	4.120	-6.576%	674,636	+102.427%
2024-12-12	4.390	4.6450	4.34500	4.410	+0.915%	647,946	+89.116%
2024-12-11	4.450	4.5000	4.32000	4.370	-3.104%	957,402	+90.847%
2024-12-10	4.940	5.0430	4.45000	4.510	-7.582%	1,289,810	+84.922%
2024-12-09	5.140	5.1478	4.87000	4.880	-5.058%	662,021	+70.902%
2024-12-06	5.060	5.1900	4.96000	5.140	+3.421%	472,565	+62.257%
2024-12-05	5.260	5.2600	4.92500	4.970	-5.513%	747,654	+67.807%
2024-12-04	5.370	5.5000	5.24000	5.260	-1.682%	655,825	+58.555%
2024-12-03	5.520	5.5200	5.21500	5.350	-3.604%	663,583	+55.888%
2024-12-02	5.510	5.6160	5.45000	5.550	+0.181%	430,764	+50.270%
2024-11-29	5.700	5.7900	5.50500	5.540	-3.484%	412,861	+50.542%
2024-11-27	5.470	5.8500	5.32000	5.740	+5.321%	616,190	+45.296%
2024-11-26	5.800	5.8000	5.35000	5.450	-3.710%	706,050	+53.028%
2024-11-25	5.420	5.8100	5.36000	5.660	+7.400%	984,822	+47.350%
2024-11-22	5.330	5.4000	5.15245	5.270	+1.541%	826,867	+58.254%
2024-11-21	5.230	5.4160	4.98000	5.190	-0.765%	1,889,364	+60.694%
2024-11-20	5.220	5.3900	5.09000	5.230	+0.192%	920,294	+59.465%
2024-11-19	5.200	5.6000	5.08500	5.220	-1.509%	2,066,034	+59.770%
2024-11-18	5.230	5.8800	5.14000	5.300	+11.345%	2,845,755	+57.358%
2024-11-15	4.980	5.0700	4.57005	4.760	-5.179%	1,579,928	+75.210%
2024-11-14	5.320	5.5100	4.89000	5.020	-11.620%	2,736,059	+66.135%
2024-11-13	6.250	6.4500	5.64000	5.680	-8.974%	1,630,826	+46.831%
2024-11-12	6.830	6.9450	6.11000	6.240	-11.238%	1,994,310	+33.654%
2024-11-11	6.890	7.0800	6.48150	7.030	+4.925%	1,992,362	+18.634%
2024-11-08	6.800	7.2700	6.37500	6.700	+2.446%	1,951,491	+24.478%
2024-11-07	6.000	7.0880	5.95070	6.540	+5.145%	1,730,101	+27.523%
2024-11-06	5.830	6.2900	5.72000	6.220	+7.057%	1,511,546	+34.084%
2024-11-05	5.670	5.8300	5.53000	5.810	+1.930%	772,429	+43.546%
2024-11-04	5.580	5.7950	5.50000	5.700	+1.064%	834,497	+46.316%
2024-11-01	5.420	5.8000	5.41200	5.640	+4.444%	1,276,375	+47.872%
2024-10-31	5.210	5.5350	5.20000	5.400	+2.467%	1,113,344	+54.444%
2024-10-30	5.060	5.4750	5.06000	5.270	+3.945%	1,235,630	+58.254%
2024-10-29	5.420	5.4480	4.88000	5.070	-4.878%	1,558,357	+64.497%
2024-10-28	5.330	5.6600	5.14000	5.330	+0.377%	1,898,614	+56.473%
2024-10-25	4.900	5.4950	4.86000	5.310	+8.367%	2,134,833	+57.062%
2024-10-24	5.000	5.1400	4.79500	4.900	-1.210%	1,107,297	+70.204%
2024-10-23	5.050	5.3000	4.71400	4.960	+9.492%	2,955,631	+68.145%
2024-10-22	4.660	4.8250	4.45000	4.530	-2.790%	1,168,487	+84.106%
2024-10-21	4.770	5.0400	4.40000	4.660	-2.510%	2,563,740	+78.970%
2024-10-18	4.070	5.4386	3.86000	4.780	+21.939%	4,823,396	+74.477%
2024-10-17	4.130	4.4600	3.36000	3.920	-3.922%	3,317,113	+112.755%
2024-10-16	3.980	4.1400	3.86000	4.080	+3.553%	1,346,213	+104.412%
2024-10-15	3.600	3.9500	3.60000	3.940	+10.056%	1,554,857	+111.675%
2024-10-14	3.550	3.6400	3.42000	3.580	+0.845%	709,468	+132.961%
2024-10-11	3.470	3.6300	3.44000	3.550	+2.601%	1,068,291	+134.930%
2024-10-10	3.360	3.4700	3.28000	3.460	+2.065%	883,098	+141.040%
2024-10-09	3.270	3.4800	3.20000	3.390	+3.988%	1,525,060	+146.018%
2024-10-08	3.080	3.3300	3.06500	3.260	+5.844%	1,246,285	+155.828%
2024-10-07	3.110	3.1800	3.04000	3.080	-1.282%	827,383	+170.779%
2024-10-04	2.940	3.1600	2.94000	3.120	+6.122%	743,191	+167.308%
2024-10-03	3.010	3.0700	2.91010	2.940	-2.970%	787,717	+183.673%
2024-10-02	3.050	3.0650	2.93000	3.030	-0.980%	739,009	+175.248%
2024-10-01	3.250	3.2900	3.05130	3.060	-5.556%	1,132,746	+172.549%
2024-09-30	3.050	3.2700	3.05000	3.240	+5.195%	1,487,200	+157.407%
2024-09-27	3.250	3.2800	3.05130	3.080	-3.750%	765,971	+170.779%
2024-09-26	3.130	3.2296	3.09350	3.200	+2.564%	873,027	+160.625%
2024-09-25	3.000	3.1600	2.95000	3.120	+3.654%	1,761,397	+167.308%
2024-09-24	2.950	3.0400	2.87000	3.010	+3.436%	1,272,396	+177.076%
2024-09-23	3.230	3.3350	2.87500	2.910	-6.129%	2,404,903	+186.598%
2024-09-20	2.900	3.2800	2.86000	3.100	+7.639%	3,908,891	+169.032%
2024-09-19	2.970	2.9700	2.88000	2.880	0.000%	1,279,256	+189.583%
2024-09-18	2.900	2.9650	2.82090	2.880	-1.370%	1,478,698	+189.583%
2024-09-17	2.820	2.9700	2.78750	2.920	+10.189%	1,663,762	+185.616%
2024-09-16	2.640	2.6800	2.59000	2.650	+1.145%	766,746	+214.717%
2024-09-13	2.480	2.6900	2.48000	2.620	+5.221%	842,997	+218.321%
2024-09-12	2.560	2.6350	2.47000	2.490	-3.113%	890,574	+234.940%
2024-09-11	2.630	2.6600	2.37000	2.570	-3.383%	1,694,247	+224.514%
2024-09-10	2.570	2.7000	2.53500	2.660	+5.556%	1,638,228	+213.534%
2024-09-09	2.340	2.5400	2.28000	2.520	+6.329%	1,315,102	+230.952%
2024-09-06	2.300	2.4800	2.29990	2.370	+7.727%	1,552,729	+251.899%
2024-09-05	2.110	2.2200	2.09000	2.200	+5.263%	511,245	+279.091%
2024-09-04	2.150	2.1700	2.08000	2.090	-3.241%	463,998	+299.043%
2024-09-03	2.230	2.2350	2.13000	2.160	-2.703%	579,160	+286.111%
2024-08-30	2.110	2.2300	2.09000	2.220	+4.717%	407,990	+275.676%
2024-08-29	2.100	2.1600	2.08500	2.120	+1.435%	380,296	+293.396%
2024-08-28	2.110	2.1600	2.04500	2.090	-1.878%	570,676	+299.043%
2024-08-27	2.210	2.2100	2.11000	2.130	-3.620%	510,613	+291.549%
2024-08-26	2.250	2.2950	2.19080	2.210	-0.897%	364,131	+277.376%
2024-08-23	2.230	2.2800	2.21000	2.230	+0.450%	340,379	+273.991%
2024-08-22	2.280	2.2800	2.17000	2.220	-1.770%	508,606	+275.676%
2024-08-21	2.270	2.3200	2.22000	2.260	0.000%	670,073	+269.027%
2024-08-20	2.220	2.2650	2.14000	2.260	+2.727%	1,024,395	+269.027%
2024-08-19	2.120	2.2400	2.12000	2.200	+3.044%	1,187,845	+279.091%
2024-08-16	2.150	2.2500	2.07500	2.135	-1.157%	1,480,510	+290.632%
2024-08-15	2.130	2.1875	2.11000	2.160	+1.408%	1,595,951	+286.111%
2024-08-14	2.000	2.1400	2.00000	2.130	+7.035%	2,082,070	+291.549%
2024-08-13	1.970	2.0200	1.91500	1.990	+0.505%	1,161,166	+319.095%
2024-08-12	1.900	1.9900	1.86000	1.980	+4.211%	777,490	+321.212%
2024-08-09	1.820	1.9300	1.77480	1.900	+5.556%	862,670	+338.947%
2024-08-08	1.910	1.9100	1.76000	1.800	-4.255%	1,041,130	+363.333%
2024-08-07	1.990	1.9900	1.87000	1.880	-4.569%	1,374,058	+343.617%
2024-08-06	1.970	2.0150	1.91000	1.970	0.000%	865,526	+323.350%
2024-08-05	1.920	1.9800	1.86500	1.970	-2.475%	1,257,250	+323.350%
2024-08-02	2.020	2.0600	1.96000	2.020	-2.415%	1,550,376	+312.871%
2024-08-01	2.040	2.1100	2.00000	2.070	+0.485%	1,258,716	+302.899%
2024-07-31	1.940	2.0900	1.91000	2.060	+7.853%	1,614,506	+304.854%
2024-07-30	1.950	1.9600	1.87070	1.910	-1.546%	1,106,492	+336.649%
2024-07-29	2.000	2.0000	1.89000	1.940	-1.523%	713,900	+329.897%
2024-07-26	1.910	1.9800	1.91000	1.970	+2.604%	809,129	+323.350%
2024-07-25	1.890	1.9750	1.87000	1.920	0.000%	413,189	+334.375%
2024-07-24	1.930	2.0000	1.90000	1.920	-2.041%	618,825	+334.375%
2024-07-23	1.970	2.0000	1.91000	1.960	-1.010%	618,105	+325.510%
2024-07-22	2.020	2.0400	1.94010	1.980	-1.980%	907,321	+321.212%
2024-07-19	2.000	2.0400	1.93000	2.020	+1.000%	968,183	+312.871%
2024-07-18	2.130	2.1800	2.00000	2.000	-5.660%	1,340,711	+317.000%
2024-07-17	2.340	2.3700	2.09000	2.120	-10.169%	1,833,069	+293.396%
2024-07-16	2.200	2.4000	2.19000	2.360	+9.259%	2,118,250	+253.390%
2024-07-15	2.170	2.3000	2.16000	2.160	0.000%	2,317,821	+286.111%
2024-07-12	2.320	2.4200	2.12500	2.160	-5.263%	3,171,399	+286.111%
2024-07-11	2.150	2.2900	2.03000	2.280	+10.145%	5,360,835	+265.789%
2024-07-10	1.690	2.1100	1.68500	2.070	+25.455%	9,563,070	+302.899%
2024-07-09	1.650	1.6800	1.62000	1.650	0.000%	1,156,273	+405.455%
2024-07-08	1.740	1.7400	1.64000	1.650	-4.070%	1,766,366	+405.455%
2024-07-05	1.760	1.7700	1.71000	1.720	-2.825%	732,853	+384.884%
2024-07-03	1.750	1.7900	1.69000	1.770	+1.724%	940,327	+371.186%
2024-07-02	1.890	1.8903	1.74000	1.740	-7.447%	1,755,240	+379.310%
2024-07-01	1.860	1.9500	1.84000	1.880	-1.053%	1,735,616	+343.617%
2024-06-28	1.930	2.0950	1.88000	1.900	-1.554%	9,973,237	+338.947%
2024-06-27	1.830	2.0200	1.81500	1.930	+5.464%	2,959,918	+332.124%
2024-06-26	1.850	1.9000	1.81000	1.830	-1.081%	1,824,509	+355.738%
2024-06-25	1.850	1.8900	1.80500	1.850	+1.093%	2,147,636	+350.811%
2024-06-24	1.800	1.9100	1.79000	1.830	+2.809%	2,827,319	+355.738%
2024-06-21	1.640	1.7800	1.64000	1.780	+7.879%	3,717,231	+368.539%
2024-06-20	1.620	1.6800	1.62000	1.650	+1.852%	1,216,530	+405.455%
2024-06-18	1.620	1.6700	1.62000	1.620	-1.818%	1,053,845	+414.815%
2024-06-17	1.620	1.6599	1.57500	1.650	+0.610%	1,349,716	+405.455%
2024-06-14	1.700	1.7000	1.62000	1.640	-2.381%	924,470	+408.537%
2024-06-13	1.720	1.7200	1.67000	1.680	-1.754%	687,824	+396.429%
2024-06-12	1.750	1.7800	1.69000	1.710	-1.724%	898,046	+387.719%
2024-06-11	1.730	1.7750	1.70000	1.740	-1.136%	1,090,120	+379.310%
2024-06-10	1.750	1.7600	1.67950	1.760	-0.565%	1,340,387	+373.864%
2024-06-07	1.730	1.8000	1.71000	1.770	+0.568%	821,189	+371.186%
2024-06-06	1.760	1.7700	1.69000	1.760	0.000%	1,254,563	+373.864%
2024-06-05	1.710	1.7700	1.66500	1.760	+2.924%	983,854	+373.864%
2024-06-04	1.690	1.7500	1.66000	1.710	+0.588%	1,183,289	+387.719%
2024-06-03	1.730	1.7800	1.66000	1.700	-1.163%	1,496,504	+390.588%
2024-05-31	1.670	1.7300	1.65120	1.720	+2.381%	1,873,402	+384.884%
2024-05-30	1.680	1.7150	1.65000	1.680	+0.599%	907,036	+396.429%
2024-05-29	1.710	1.7300	1.65000	1.670	-2.339%	1,571,044	+399.401%
2024-05-28	1.750	1.7994	1.71000	1.710	-1.156%	1,181,164	+387.719%
2024-05-24	1.800	1.8100	1.73000	1.730	-2.809%	1,274,161	+382.081%
2024-05-23	1.830	1.8300	1.76000	1.780	-2.732%	993,173	+368.539%
2024-05-22	1.790	1.8500	1.78000	1.830	+1.667%	667,433	+355.738%
2024-05-21	1.840	1.8600	1.78000	1.800	-2.174%	879,558	+363.333%
2024-05-20	1.830	1.9000	1.82000	1.840	+0.546%	1,151,454	+353.261%
2024-05-17	1.840	1.8700	1.81000	1.830	0.000%	1,203,263	+355.738%
2024-05-16	1.830	1.8500	1.79000	1.830	+0.549%	758,756	+355.738%
2024-05-15	1.900	1.9400	1.82000	1.820	-2.674%	1,089,140	+358.242%
2024-05-14	1.830	1.9400	1.83000	1.870	+2.747%	1,562,631	+345.989%
2024-05-13	1.800	1.8500	1.75000	1.820	+3.704%	1,337,287	+358.242%
2024-05-10	1.880	1.9922	1.75000	1.755	-7.143%	1,590,296	+375.214%
2024-05-09	1.840	1.9000	1.73000	1.890	-2.073%	3,281,300	+341.270%
2024-05-08	1.960	1.9900	1.89000	1.930	-2.030%	1,500,331	+332.124%
2024-05-07	1.990	2.0150	1.94000	1.970	-1.005%	825,906	+323.350%
2024-05-06	2.040	2.0497	1.94000	1.990	-1.970%	1,500,389	+319.095%
2024-05-03	2.050	2.1300	2.00000	2.030	+1.500%	1,472,689	+310.837%
2024-05-02	1.960	2.0500	1.93000	2.000	+3.627%	1,904,200	+317.000%
2024-05-01	1.820	1.9750	1.80000	1.930	+6.630%	1,781,915	+332.124%
2024-04-30	1.920	1.9700	1.81000	1.810	-4.737%	1,846,590	+360.773%
2024-04-29	1.790	1.9800	1.76000	1.900	+7.955%	2,050,895	+338.947%
2024-04-26	1.790	1.8400	1.70000	1.760	-1.124%	5,207,163	+373.864%
2024-04-25	1.870	1.9100	1.76000	1.780	-5.319%	2,450,523	+368.539%
2024-04-24	1.970	1.9900	1.87000	1.880	-3.590%	1,738,879	+343.617%
2024-04-23	1.970	2.0200	1.94000	1.950	-1.515%	1,401,343	+327.692%
2024-04-22	1.900	2.0250	1.90000	1.980	+5.882%	1,541,144	+321.212%
2024-04-19	1.980	2.0200	1.85000	1.870	-5.556%	2,473,452	+345.989%
2024-04-18	2.010	2.0299	1.95500	1.980	-1.000%	1,027,527	+321.212%
2024-04-17	2.040	2.0800	1.99000	2.000	-0.498%	1,709,948	+317.000%
2024-04-16	2.070	2.0700	1.98000	2.010	-2.899%	2,108,338	+314.925%
2024-04-15	2.100	2.1400	1.99000	2.070	-1.429%	3,686,334	+302.899%
2024-04-12	2.280	2.2900	2.07000	2.100	-8.297%	2,824,749	+297.143%
2024-04-11	2.450	2.5600	2.25000	2.290	-6.911%	3,735,005	+264.192%
2024-04-10	2.600	2.6500	2.45000	2.460	-7.865%	3,170,215	+239.024%
2024-04-09	2.670	2.8200	2.62000	2.670	-0.743%	1,957,529	+212.360%
2024-04-08	2.650	2.8700	2.61000	2.690	+2.672%	2,224,544	+210.037%
2024-04-05	2.610	2.6700	2.53000	2.620	+0.383%	1,577,589	+218.321%
2024-04-04	2.690	2.8600	2.54000	2.610	-0.760%	2,829,064	+219.540%
2024-04-03	2.580	2.7300	2.55000	2.630	+0.382%	1,700,009	+217.110%
2024-04-02	2.700	2.7050	2.52000	2.620	-3.321%	2,899,021	+218.321%
2024-04-01	2.840	2.8900	2.70500	2.710	-4.577%	2,625,298	+207.749%
2024-03-28	2.860	2.9800	2.83000	2.840	-1.389%	1,878,185	+193.662%
2024-03-27	2.760	2.9500	2.72000	2.880	+5.109%	3,250,578	+189.583%
2024-03-26	2.760	2.7861	2.68000	2.740	+1.107%	1,691,473	+204.380%
2024-03-25	2.740	2.8200	2.67000	2.710	-1.095%	2,196,706	+207.749%
2024-03-22	2.890	2.9200	2.72000	2.740	-4.530%	1,916,448	+204.380%
2024-03-21	3.030	3.0300	2.85000	2.870	-3.367%	1,918,664	+190.592%
2024-03-20	2.910	3.0300	2.82000	2.970	+1.365%	1,862,195	+180.808%
2024-03-19	2.810	3.0000	2.80000	2.930	+2.448%	2,381,429	+184.642%
2024-03-18	3.130	3.1500	2.76000	2.860	-11.728%	5,940,575	+191.608%
2024-03-15	3.120	3.2700	3.06000	3.240	+2.208%	3,941,696	+157.407%
2024-03-14	3.390	3.3912	3.13000	3.170	-7.849%	4,003,652	+163.091%
2024-03-13	3.440	3.5000	3.33000	3.440	0.000%	4,897,162	+142.442%
2024-03-12	3.670	3.8500	3.35000	3.440	-9.474%	8,344,502	+142.442%
2024-03-11	3.330	3.8300	3.25000	3.800	+13.095%	17,505,626	+119.474%
2024-03-08	2.990	4.3900	2.70000	3.360	-82.288%	61,466,830	+148.214%
2024-03-07	18.920	19.1800	18.66000	18.970	-0.420%	1,509,685	-56.036%
2024-03-06	18.870	19.3200	18.65500	19.050	+1.061%	1,635,948	-56.220%
2024-03-05	19.110	19.4200	18.40000	18.850	-1.515%	1,220,578	-55.756%
2024-03-04	19.200	19.2200	17.94000	19.140	+2.298%	1,840,183	-56.426%
2024-03-01	19.040	19.2000	18.58000	18.710	-0.743%	1,125,744	-55.425%
2024-02-29	19.800	19.9488	18.63000	18.850	-3.679%	1,861,421	-55.756%
2024-02-28	18.770	19.5900	18.77000	19.570	+3.000%	1,539,264	-57.384%
2024-02-27	17.900	19.0200	17.86000	19.000	+8.200%	1,795,778	-56.105%
2024-02-26	17.730	18.6100	17.53000	17.560	-0.510%	1,492,830	-52.506%
2024-02-23	18.730	19.2400	17.36000	17.650	-4.800%	2,224,340	-52.748%
2024-02-22	16.550	19.7500	16.49000	18.540	+21.097%	5,681,163	-55.016%
2024-02-21	14.960	15.3600	14.89000	15.310	+2.683%	1,407,418	-45.526%
2024-02-20	15.810	16.0000	14.81000	14.910	-6.108%	1,140,319	-44.064%
2024-02-16	15.420	16.0300	15.20000	15.880	+3.251%	1,299,499	-47.481%
2024-02-15	15.210	15.5200	14.98000	15.380	+2.057%	816,774	-45.774%
2024-02-14	15.190	15.2400	15.00000	15.070	+0.735%	823,332	-44.658%
2024-02-13	15.800	16.1200	14.94500	14.960	-7.938%	935,762	-44.251%
2024-02-12	16.210	16.4000	16.00000	16.250	+0.682%	763,026	-48.677%
2024-02-09	15.570	16.4200	15.42500	16.140	+4.398%	1,331,643	-48.327%
2024-02-08	15.160	15.6700	15.14000	15.460	+2.249%	549,815	-46.054%
2024-02-07	15.510	15.5150	15.11000	15.120	-2.828%	592,411	-44.841%
2024-02-06	15.380	15.7200	15.18000	15.560	+1.699%	660,828	-46.401%
2024-02-05	15.930	15.9900	15.24000	15.300	-3.042%	665,621	-45.490%
2024-02-02	16.350	16.6000	15.73000	15.780	-4.768%	943,520	-47.148%
2024-02-01	16.030	16.6700	15.75000	16.570	+3.563%	1,105,858	-49.668%
2024-01-31	15.760	16.2200	15.73000	16.000	+2.433%	1,052,476	-47.875%
2024-01-30	15.920	15.9200	15.27500	15.620	-1.077%	891,969	-46.607%
2024-01-29	15.380	16.1500	14.98000	15.790	+2.666%	1,119,741	-47.182%
2024-01-26	15.430	15.9799	15.33500	15.380	+0.065%	785,231	-45.774%

.dark-mode .JP8zqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JP8zqZ{ color: #333333; background-color: white; border: 2px solid #333333; }AMLXAmylyx Pharmaceuticals, Inc. Common Stockstock NASDAQ

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ