Dark

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:53 PM EDT

19.72USD+0.870%(+0.17)2,053,794

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:26:30 AM EDT

18.60USD-4.859%(-0.95)0

After-hours

Jul 27, 2026 4:24:30 PM EDT

19.70USD+1.103%(+0.21)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	19.5000	20.2100	19.0450	19.7300	+0.921%	2,070,890	0.000%
2026-07-28	19.7900	19.9900	18.9050	19.5500	+0.308%	3,410,857	+0.921%
2026-07-27	18.5000	19.6000	18.0800	19.4900	+5.866%	2,581,117	+1.231%
2026-07-24	17.6100	18.4200	17.2200	18.4100	+4.662%	1,634,714	+7.170%
2026-07-23	17.1700	18.0350	17.0000	17.5900	-0.621%	816,143	+12.166%
2026-07-22	18.3300	18.6500	17.6850	17.7000	-4.324%	1,562,310	+11.469%
2026-07-21	17.4400	18.8600	17.3800	18.5000	+6.017%	2,718,879	+6.649%
2026-07-20	18.0000	18.5300	17.4400	17.4500	-1.690%	1,414,868	+13.066%
2026-07-17	16.7000	18.0800	16.5200	17.7500	+4.289%	1,254,027	+11.155%
2026-07-16	17.7500	17.9250	16.8000	17.0200	-4.274%	941,653	+15.922%
2026-07-15	18.3550	18.3550	17.3100	17.7800	-2.308%	1,029,964	+10.967%
2026-07-14	17.4800	18.5400	17.1100	18.2000	+4.538%	1,923,456	+8.407%
2026-07-13	17.5100	17.5300	16.9600	17.4100	-2.026%	1,468,236	+13.326%
2026-07-10	18.3350	18.3350	17.1500	17.7700	-3.319%	1,069,885	+11.030%
2026-07-09	18.0200	18.5100	17.9900	18.3800	+2.796%	953,760	+7.345%
2026-07-08	18.1500	18.5400	17.4200	17.8800	-1.596%	909,250	+10.347%
2026-07-07	18.0400	18.5900	17.7500	18.1700	+1.113%	1,517,056	+8.586%
2026-07-06	18.0100	18.6100	17.5600	17.9700	-1.642%	1,375,918	+9.794%
2026-07-02	18.1200	18.5950	17.5219	18.2700	+1.783%	1,392,714	+7.991%
2026-07-01	17.8400	18.0500	17.3780	17.9500	-0.056%	1,797,102	+9.916%
2026-06-30	18.7900	19.1500	17.8400	17.9600	-3.957%	2,879,573	+9.855%
2026-06-29	17.7900	18.7500	17.4600	18.7000	+5.115%	2,423,817	+5.508%
2026-06-26	17.4050	18.0346	17.1522	17.7900	+2.007%	3,562,178	+10.905%
2026-06-25	17.4700	18.7400	17.2600	17.4400	+2.588%	3,504,320	+13.131%
2026-06-24	16.3100	17.1500	16.1400	17.0000	+3.849%	1,522,649	+16.059%
2026-06-23	16.0550	17.1650	15.7100	16.3700	+0.553%	1,852,930	+20.525%
2026-06-22	15.9100	16.3800	15.7300	16.2800	+3.893%	1,375,323	+21.192%
2026-06-18	15.3150	16.2000	15.3150	15.6700	+2.754%	1,293,016	+25.909%
2026-06-17	15.1200	15.5744	15.0250	15.2500	+1.329%	1,090,373	+29.377%
2026-06-16	15.0700	15.6900	14.8100	15.0500	-0.922%	1,193,217	+31.096%
2026-06-15	14.7900	16.0800	14.6900	15.1900	+4.112%	2,920,284	+29.888%
2026-06-12	13.9000	14.8700	13.8400	14.5900	+4.889%	1,693,739	+35.230%
2026-06-11	13.4600	14.0000	13.1200	13.9100	+3.343%	2,078,377	+41.840%
2026-06-10	13.5900	14.1600	13.2600	13.4600	-0.664%	921,556	+46.582%
2026-06-09	13.2500	13.8600	13.0800	13.5500	+4.151%	999,060	+45.609%
2026-06-08	13.5050	13.5600	12.6200	13.0100	-2.327%	2,093,574	+51.653%
2026-06-05	14.2500	14.4700	12.9650	13.3200	-6.918%	1,738,342	+48.123%
2026-06-04	13.2500	14.4050	13.2400	14.3100	+8.409%	2,240,432	+37.876%
2026-06-03	13.3000	13.5250	13.0110	13.2000	-0.677%	1,026,823	+49.470%
2026-06-02	13.8500	13.9300	12.8000	13.2900	-5.544%	1,650,922	+48.457%
2026-06-01	14.0900	14.2350	13.9000	14.0700	-1.951%	687,308	+40.227%
2026-05-29	14.1900	14.3700	13.9500	14.3500	+0.914%	923,898	+37.491%
2026-05-28	13.9550	14.2800	13.8500	14.2200	+1.066%	563,914	+38.748%
2026-05-27	13.9100	14.2450	13.7400	14.0700	+2.851%	580,254	+40.227%
2026-05-26	13.6700	13.9600	13.4350	13.6800	+0.736%	674,426	+44.225%
2026-05-22	13.9500	14.0600	13.5700	13.5800	-2.513%	818,487	+45.287%
2026-05-21	13.5100	13.9700	13.1900	13.9300	+2.351%	1,023,223	+41.637%
2026-05-20	12.9300	13.7100	12.8100	13.6100	+6.829%	1,702,489	+44.967%
2026-05-19	12.7900	12.9900	12.4400	12.7400	-0.933%	1,134,417	+54.867%
2026-05-18	13.4100	13.5579	12.6300	12.8600	-3.199%	940,680	+53.421%
2026-05-15	13.5400	13.9000	13.1700	13.2850	-4.287%	998,049	+48.513%
2026-05-14	14.6800	14.7100	13.8700	13.8800	-4.801%	845,934	+42.147%
2026-05-13	14.3700	14.8000	14.2400	14.5800	+0.970%	1,058,541	+35.322%
2026-05-12	14.8100	14.8300	14.2200	14.4400	-2.957%	1,084,752	+36.634%
2026-05-11	14.8400	15.2300	14.7000	14.8800	+1.018%	1,995,366	+32.594%
2026-05-08	15.2000	15.4600	14.5100	14.7300	-3.092%	1,892,476	+33.944%
2026-05-07	15.9800	15.9800	14.7000	15.2000	-5.355%	1,452,057	+29.803%
2026-05-06	16.5100	16.5600	15.6000	16.0600	-2.252%	1,376,766	+22.852%
2026-05-05	16.6100	16.9400	15.9800	16.4300	-0.182%	1,024,222	+20.085%
2026-05-04	15.8800	16.4600	15.7825	16.4600	+2.811%	959,363	+19.866%
2026-05-01	16.0900	16.1900	15.5900	16.0100	+0.063%	756,082	+23.235%
2026-04-30	15.6300	16.1150	15.4701	16.0000	+2.564%	1,072,723	+23.313%
2026-04-29	16.1800	16.1800	15.3900	15.6000	-4.353%	1,196,038	+26.474%
2026-04-28	17.0500	17.5600	16.1100	16.3100	-3.377%	985,988	+20.969%
2026-04-27	16.9900	17.8900	16.8200	16.8800	-0.939%	859,184	+16.884%
2026-04-24	17.3500	17.5300	16.7100	17.0400	-1.617%	686,610	+15.786%
2026-04-23	17.5200	17.6900	17.0600	17.3200	-1.142%	498,394	+13.915%
2026-04-22	17.9200	17.9200	17.2750	17.5200	-0.398%	657,241	+12.614%
2026-04-21	17.6000	17.7700	17.1600	17.5900	+0.114%	824,908	+12.166%
2026-04-20	18.1600	18.1950	17.5000	17.5700	-4.303%	770,402	+12.294%
2026-04-17	18.1100	18.6050	17.7500	18.3600	+3.553%	1,592,357	+7.462%
2026-04-16	17.0600	17.9100	16.8400	17.7300	+3.563%	2,377,548	+11.280%
2026-04-15	16.9300	17.1600	16.5900	17.1200	+1.182%	816,049	+15.245%
2026-04-14	16.6000	17.3300	16.4600	16.9200	+2.732%	880,195	+16.608%
2026-04-13	16.2600	16.6600	16.0500	16.4700	+0.672%	1,022,830	+19.794%
2026-04-10	17.3600	17.3600	16.3400	16.3600	-5.543%	851,397	+20.599%
2026-04-09	16.5600	17.3550	16.5100	17.3200	+2.364%	1,217,988	+13.915%
2026-04-08	16.7600	17.0600	16.2600	16.9200	+3.995%	1,536,960	+16.608%
2026-04-07	15.6800	16.3000	15.5100	16.2700	+2.845%	1,398,032	+21.266%
2026-04-06	14.9400	16.2000	14.9000	15.8200	+5.819%	2,463,903	+24.716%
2026-04-02	14.0000	15.2300	13.9300	14.9500	+4.181%	1,285,859	+31.973%
2026-04-01	14.1700	14.6600	13.8800	14.3500	+3.237%	834,443	+37.491%
2026-03-31	12.9300	14.1500	12.9050	13.9000	+8.934%	1,246,075	+41.942%
2026-03-30	13.5400	13.7900	12.6800	12.7600	-5.830%	993,098	+54.624%
2026-03-27	13.4400	13.8400	13.3200	13.5500	+0.594%	1,216,715	+45.609%
2026-03-26	13.5700	13.8800	13.4150	13.4700	-2.603%	735,179	+46.474%
2026-03-25	13.9400	14.2700	13.7700	13.8300	+1.245%	1,059,344	+42.661%
2026-03-24	13.3800	13.7000	13.2000	13.6600	+0.961%	2,123,048	+44.436%
2026-03-23	14.1700	14.4350	13.5150	13.5300	-2.028%	895,867	+45.824%
2026-03-20	14.1300	14.3544	13.6900	13.8100	-1.708%	1,572,143	+42.867%
2026-03-19	13.9800	14.3700	13.6500	14.0500	+1.885%	609,270	+40.427%
2026-03-18	14.1500	14.1600	13.6900	13.7900	-3.499%	602,661	+43.075%
2026-03-17	14.3000	14.4700	14.1700	14.2900	-0.626%	520,109	+38.069%
2026-03-16	14.1900	14.7850	14.1101	14.3800	+2.788%	629,563	+37.204%
2026-03-13	14.5000	15.0050	13.7800	13.9900	-2.712%	759,104	+41.029%
2026-03-12	14.2500	14.5250	13.5500	14.3800	-3.684%	989,075	+37.204%
2026-03-11	14.7500	15.2600	14.4100	14.9300	-0.334%	764,101	+32.150%
2026-03-10	14.3100	15.1850	13.9600	14.9800	+4.682%	789,239	+31.709%
2026-03-09	14.0300	14.5700	13.5300	14.3100	+3.321%	799,840	+37.876%
2026-03-06	13.8200	14.3700	13.6700	13.8500	-1.773%	1,146,763	+42.455%
2026-03-05	14.8800	14.8800	13.8000	14.1000	-6.312%	1,347,896	+39.929%
2026-03-04	14.0700	15.2500	13.9200	15.0500	+6.662%	1,467,131	+31.096%
2026-03-03	15.4200	15.6983	13.7500	14.1100	-7.778%	1,356,921	+39.830%
2026-03-02	15.0000	15.4800	14.4000	15.3000	+0.857%	1,786,736	+28.954%
2026-02-27	15.0000	15.4500	14.9900	15.1700	-0.590%	1,243,762	+30.059%
2026-02-26	14.5400	15.3200	14.1600	15.2600	+6.193%	1,062,587	+29.292%
2026-02-25	14.8400	14.9900	14.2850	14.3700	-2.311%	592,123	+37.300%
2026-02-24	13.9000	14.8200	13.9000	14.7100	+5.827%	1,307,642	+34.126%
2026-02-23	14.0100	14.5299	13.7800	13.9000	-0.785%	785,833	+41.942%
2026-02-20	14.4500	14.5300	13.6300	14.0100	-0.071%	718,363	+40.828%
2026-02-19	14.0000	14.1200	13.6100	14.0200	-0.567%	740,162	+40.728%
2026-02-18	13.9900	14.6200	13.8300	14.1000	-0.212%	469,600	+39.929%
2026-02-17	14.0000	14.7000	13.8700	14.1300	+0.071%	600,257	+39.632%
2026-02-13	14.0000	14.4500	13.8200	14.1200	+0.355%	621,064	+39.731%
2026-02-12	14.4700	14.7700	13.9100	14.0700	-1.951%	680,387	+40.227%
2026-02-11	14.9100	15.0800	13.9500	14.3500	-3.627%	490,780	+37.491%
2026-02-10	14.8600	15.1100	14.5550	14.8900	+4.712%	753,388	+32.505%
2026-02-09	13.9500	14.2500	13.5800	14.2200	+1.717%	494,889	+38.748%
2026-02-06	13.3500	14.0800	13.2700	13.9800	+7.621%	933,902	+41.130%
2026-02-05	13.7600	14.2000	12.9400	12.9900	-6.412%	935,424	+51.886%
2026-02-04	14.5500	14.6550	13.6600	13.8800	-4.210%	799,012	+42.147%
2026-02-03	14.7300	15.5300	14.1700	14.4900	-1.227%	1,404,408	+36.163%
2026-02-02	14.2900	15.0000	14.2900	14.6700	+2.659%	1,166,473	+34.492%
2026-01-30	14.7600	15.0000	14.0400	14.2900	-3.771%	2,262,095	+38.069%
2026-01-29	14.4200	15.0000	14.2100	14.8500	+2.378%	1,503,556	+32.862%
2026-01-28	15.4800	15.7000	14.4700	14.5050	-6.238%	972,382	+36.022%
2026-01-27	15.0000	15.7900	14.8500	15.4700	+3.065%	1,673,003	+27.537%
2026-01-26	15.6000	15.6200	14.9200	15.0100	-4.759%	1,541,484	+31.446%
2026-01-23	16.1600	16.5300	15.6300	15.7600	-2.896%	1,379,348	+25.190%
2026-01-22	17.0000	17.4900	16.1400	16.2300	-4.078%	2,153,033	+21.565%
2026-01-21	16.3400	17.2000	16.1500	16.9200	+2.236%	3,600,516	+16.608%
2026-01-20	13.9900	16.8000	13.9000	16.5500	+15.734%	4,419,254	+19.215%
2026-01-16	13.5550	14.6500	13.4500	14.3000	+5.769%	1,714,539	+37.972%
2026-01-15	14.1300	14.2642	13.2200	13.5200	-3.909%	2,364,917	+45.932%
2026-01-14	12.6100	14.1150	12.5900	14.0700	+11.667%	1,796,811	+40.227%
2026-01-13	12.3800	12.6200	12.0800	12.6000	+1.695%	1,227,110	+56.587%
2026-01-12	12.2200	12.4700	12.1800	12.3900	+1.474%	1,043,098	+59.241%
2026-01-09	11.8800	12.5000	11.7700	12.2100	+3.212%	1,193,576	+61.589%
2026-01-08	12.1700	12.1700	11.4600	11.8300	-1.334%	2,308,868	+66.779%
2026-01-07	11.4500	12.1900	11.4200	11.9900	+5.360%	1,457,523	+64.554%
2026-01-06	11.3000	11.4200	10.8750	11.3800	-0.088%	2,082,778	+73.374%
2026-01-05	11.3700	11.4800	10.8300	11.3900	-0.263%	2,101,031	+73.222%
2026-01-02	12.0000	12.1100	11.0600	11.4200	-5.464%	2,124,594	+72.767%
2025-12-31	12.0150	12.1900	11.7800	12.0800	+0.667%	1,964,058	+63.328%
2025-12-30	12.2200	12.4300	11.9150	12.0000	-1.559%	1,429,719	+64.417%
2025-12-29	12.2900	12.5750	12.0700	12.1900	-1.135%	1,912,523	+61.854%
2025-12-26	12.3900	12.5500	12.1500	12.3300	-1.281%	826,260	+60.016%
2025-12-24	12.6000	12.6800	12.2610	12.4900	+1.462%	671,572	+57.966%
2025-12-23	12.4500	12.8000	12.1700	12.3100	-1.520%	1,298,032	+60.276%
2025-12-22	12.2000	12.6000	11.9200	12.5000	+3.993%	1,596,404	+57.840%
2025-12-19	11.9400	12.3600	11.9000	12.0200	+0.839%	6,196,197	+64.143%
2025-12-18	11.9300	12.1650	11.7850	11.9200	+0.421%	1,378,761	+65.520%
2025-12-17	12.3100	12.5700	11.6900	11.8700	-3.574%	1,673,614	+66.217%
2025-12-16	12.6700	12.9300	12.1600	12.3100	-1.990%	1,217,563	+60.276%
2025-12-15	13.2500	13.4100	12.4100	12.5600	-4.122%	1,505,483	+57.086%
2025-12-12	13.1500	13.4400	12.9200	13.1000	+0.230%	829,798	+50.611%
2025-12-11	13.2400	13.3800	12.6902	13.0700	-1.209%	1,808,652	+50.956%
2025-12-10	13.2500	13.4000	12.7800	13.2300	-0.076%	1,246,168	+49.131%
2025-12-09	13.7300	13.9300	13.1200	13.2400	-3.146%	1,429,828	+49.018%
2025-12-08	14.2900	14.7550	13.6500	13.6700	-3.732%	1,036,993	+44.331%
2025-12-05	14.5400	15.0599	14.0900	14.2000	-2.001%	1,105,691	+38.944%
2025-12-04	14.0700	14.6400	13.9148	14.4900	+1.970%	781,740	+36.163%
2025-12-03	13.8000	14.4650	13.5000	14.2100	+3.345%	1,001,121	+38.846%
2025-12-02	14.2300	14.3300	13.5600	13.7500	-3.441%	656,820	+43.491%
2025-12-01	14.6700	14.9100	14.0000	14.2400	-4.940%	978,890	+38.553%
2025-11-28	15.1200	15.2400	14.7000	14.9800	-0.133%	421,441	+31.709%
2025-11-26	14.8600	15.1400	14.6695	15.0000	+0.806%	955,602	+31.533%
2025-11-25	14.7500	15.2100	14.4800	14.8800	+0.405%	896,117	+32.594%
2025-11-24	14.8700	15.3899	14.6450	14.8200	+1.022%	3,192,395	+33.131%
2025-11-21	13.4200	14.8400	13.0840	14.6700	+8.106%	1,303,584	+34.492%
2025-11-20	14.5600	14.9400	13.5200	13.5700	-5.237%	1,030,657	+45.394%
2025-11-19	13.9700	15.0900	13.9000	14.3200	+2.652%	1,481,343	+37.779%
2025-11-18	13.8500	14.1200	13.4100	13.9500	-0.215%	1,288,567	+41.434%
2025-11-17	12.7100	14.3400	12.6100	13.9800	+10.165%	2,168,962	+41.130%
2025-11-14	12.3800	12.8000	12.1500	12.6900	+2.174%	1,563,104	+55.477%
2025-11-13	12.2100	12.5700	11.9300	12.4200	+0.730%	1,053,053	+58.857%
2025-11-12	12.7400	12.7900	12.2600	12.3300	-2.760%	1,295,874	+60.016%
2025-11-11	12.0600	12.7600	12.0600	12.6800	+4.105%	1,333,224	+55.599%
2025-11-10	13.1700	13.1700	11.7900	12.1800	-1.056%	3,111,426	+61.987%
2025-11-07	12.5600	12.5600	11.9100	12.3100	-1.204%	1,901,558	+60.276%
2025-11-06	12.9800	13.2000	12.2300	12.4600	-5.891%	2,440,671	+58.347%
2025-11-05	13.5500	13.8900	13.0300	13.2400	-3.639%	1,695,232	+49.018%
2025-11-04	13.1600	13.8800	13.1100	13.7400	+1.029%	915,337	+43.595%
2025-11-03	13.8800	13.9600	13.3000	13.6000	-2.369%	891,182	+45.074%
2025-10-31	14.0100	14.0600	13.6800	13.9300	-0.854%	1,015,670	+41.637%
2025-10-30	13.6000	14.2500	13.5400	14.0500	+1.152%	1,243,018	+40.427%
2025-10-29	14.3200	14.3650	13.7700	13.8900	-3.003%	1,308,025	+42.045%
2025-10-28	14.2300	14.4100	13.9600	14.3200	+0.632%	1,263,733	+37.779%
2025-10-27	14.6300	14.6300	14.0500	14.2300	+0.423%	1,451,162	+38.651%
2025-10-24	14.5200	14.6094	14.0300	14.1700	-0.978%	860,761	+39.238%
2025-10-23	14.8200	15.0700	13.8800	14.3100	-3.441%	2,094,170	+37.876%
2025-10-22	14.9800	15.4600	14.3200	14.8200	-3.074%	1,341,813	+33.131%
2025-10-21	15.9000	16.9600	15.1000	15.2900	-0.520%	2,754,440	+29.039%
2025-10-20	15.1100	15.4050	14.6700	15.3700	+2.809%	1,616,324	+28.367%
2025-10-17	15.1700	15.2500	14.4000	14.9500	-1.450%	1,883,878	+31.973%
2025-10-16	15.9300	15.9300	14.8700	15.1700	-3.927%	1,640,245	+30.059%
2025-10-15	14.6000	15.9399	13.9900	15.7900	+11.276%	3,284,491	+24.953%
2025-10-14	14.0500	14.2500	13.6000	14.1900	+0.496%	650,960	+39.042%
2025-10-13	14.2400	14.3050	13.9200	14.1200	-0.982%	1,616,619	+39.731%
2025-10-10	14.4200	14.6400	13.8600	14.2600	-1.451%	1,888,305	+38.359%
2025-10-09	13.4700	15.1600	13.3300	14.4700	+7.344%	2,675,604	+36.351%
2025-10-08	13.6800	13.9700	13.1700	13.4800	-0.074%	1,192,136	+46.365%
2025-10-07	12.7300	13.5400	12.3950	13.4900	+6.304%	1,831,494	+46.256%
2025-10-06	13.6200	13.8100	12.3400	12.6900	-5.440%	1,890,940	+55.477%
2025-10-03	13.5600	13.7100	13.2200	13.4200	+0.978%	1,203,422	+47.019%
2025-10-02	14.2000	14.2000	12.7000	13.2900	-5.071%	3,330,753	+48.457%
2025-10-01	13.3900	14.0200	13.2700	14.0000	+3.017%	1,762,822	+40.929%
2025-09-30	14.9400	15.1450	13.5700	13.5900	-8.792%	3,143,878	+45.180%
2025-09-29	14.6100	14.9600	14.0200	14.9000	+2.617%	2,050,293	+32.416%
2025-09-26	13.8200	14.6000	13.6875	14.5200	+5.065%	2,848,680	+35.882%
2025-09-25	13.7500	14.2000	13.5200	13.8200	-0.432%	1,479,903	+42.764%
2025-09-24	13.6000	14.0600	13.4100	13.8800	+2.967%	1,364,977	+42.147%
2025-09-23	13.3780	13.5550	13.1600	13.4800	+1.277%	919,352	+46.365%
2025-09-22	13.2400	13.6850	13.0001	13.3100	0.000%	1,381,314	+48.234%
2025-09-19	13.2800	13.5000	12.9100	13.3100	+0.453%	3,598,438	+48.234%
2025-09-18	12.9200	13.3300	12.6200	13.2500	+3.759%	1,674,046	+48.906%
2025-09-17	11.9700	13.1000	11.9700	12.7700	+6.773%	2,281,545	+54.503%
2025-09-16	11.9800	12.1300	11.7800	11.9600	+0.928%	1,286,261	+64.967%
2025-09-15	12.0500	12.1200	11.4200	11.8500	+1.717%	1,996,702	+66.498%
2025-09-12	11.8400	11.9900	11.4400	11.6500	-1.605%	2,150,389	+69.356%
2025-09-11	11.6000	12.0900	11.4300	11.8400	+0.085%	2,633,513	+66.639%
2025-09-10	11.5000	12.2500	11.0300	11.8300	+12.559%	6,964,192	+66.779%
2025-09-09	10.4000	10.6450	10.3700	10.5100	+0.670%	963,622	+87.726%
2025-09-08	10.1900	10.5500	10.0700	10.4400	+2.353%	1,396,820	+88.985%
2025-09-05	10.0500	10.2383	9.7500	10.2000	+2.513%	1,752,309	+93.431%
2025-09-04	9.8200	10.0000	9.7100	9.9500	+1.118%	753,122	+98.291%
2025-09-03	9.9500	10.0600	9.6100	9.8400	-1.403%	1,638,496	+100.508%
2025-09-02	9.2000	9.9900	9.1450	9.9800	+6.397%	2,667,856	+97.695%
2025-08-29	9.4500	9.5500	9.1800	9.3800	-0.425%	1,675,877	+110.341%
2025-08-28	9.4100	9.7200	9.2900	9.4200	-0.317%	1,494,198	+109.448%
2025-08-27	9.2200	9.5100	8.9400	9.4500	+3.166%	2,121,054	+108.783%
2025-08-26	8.5800	9.1850	8.4800	9.1600	+7.765%	953,006	+115.393%
2025-08-25	9.2450	9.3500	8.4700	8.5000	-8.602%	2,061,440	+132.118%
2025-08-22	8.4700	9.3780	8.4600	9.3000	+10.320%	2,719,589	+112.151%
2025-08-21	7.9600	8.4900	7.9600	8.4300	+4.981%	1,255,712	+134.045%
2025-08-20	7.8200	8.2500	7.8200	8.0300	+2.685%	1,196,100	+145.704%
2025-08-19	7.9700	8.0200	7.6300	7.8200	-2.128%	858,752	+152.302%
2025-08-18	7.9900	8.1900	7.8600	7.9900	-0.125%	1,299,853	+146.934%
2025-08-15	8.4300	8.4712	7.9200	8.0000	-4.875%	782,265	+146.625%
2025-08-14	8.1800	8.4500	8.1450	8.4100	+1.325%	540,693	+134.602%
2025-08-13	8.2200	8.4900	8.1000	8.3000	+1.220%	686,833	+137.711%
2025-08-12	7.9200	8.3100	7.8200	8.2000	+4.859%	738,036	+140.610%
2025-08-11	7.6800	7.8700	7.6050	7.8200	+2.356%	593,912	+152.302%
2025-08-08	7.8200	7.8500	7.4800	7.6400	-2.551%	880,307	+158.246%
2025-08-07	8.0000	8.1300	7.6800	7.8400	-4.274%	1,082,667	+151.658%
2025-08-06	8.1300	8.2700	7.9800	8.1900	+0.122%	957,288	+140.904%
2025-08-05	7.9800	8.3000	7.8550	8.1800	+2.764%	855,121	+141.198%
2025-08-04	7.6800	8.1200	7.5600	7.9600	+3.176%	926,447	+147.864%
2025-08-01	7.8700	8.0800	7.6850	7.7150	-3.923%	1,838,760	+155.736%
2025-07-31	7.9400	8.2900	7.8400	8.0300	+0.753%	1,158,829	+145.704%
2025-07-30	8.0200	8.2800	7.8700	7.9700	+0.252%	980,588	+147.553%
2025-07-29	8.0100	8.0950	7.8400	7.9500	-0.501%	897,944	+148.176%
2025-07-28	8.1300	8.2450	7.9600	7.9900	-1.963%	695,525	+146.934%
2025-07-25	8.3000	8.3000	8.0600	8.1500	-1.807%	1,065,833	+142.086%
2025-07-24	8.4200	8.4999	8.1000	8.3000	-1.073%	682,850	+137.711%
2025-07-23	7.8900	8.6700	7.7000	8.3900	+6.607%	1,845,705	+135.161%
2025-07-22	8.1900	8.2100	7.8400	7.8700	-4.141%	1,047,550	+150.699%
2025-07-21	8.3300	8.7200	8.1400	8.2100	-1.559%	1,867,510	+140.317%
2025-07-18	8.2900	8.5900	8.2100	8.3400	+0.725%	1,127,807	+136.571%
2025-07-17	8.3800	8.5000	8.0700	8.2800	-1.779%	1,321,155	+138.285%
2025-07-16	8.1400	8.5550	7.9250	8.4300	+3.818%	2,048,225	+134.045%
2025-07-15	8.4100	8.4100	7.8800	8.1200	-3.448%	2,000,820	+142.980%
2025-07-14	8.0200	8.4650	7.7600	8.4100	+9.505%	2,341,013	+134.602%
2025-07-11	7.3600	7.7300	7.2100	7.6800	+3.924%	1,682,939	+156.901%
2025-07-10	7.3700	7.6100	7.1300	7.3900	+2.072%	1,582,964	+166.982%
2025-07-09	6.9800	7.3950	6.9000	7.2400	+3.725%	2,000,612	+172.514%
2025-07-08	6.7600	7.0000	6.5650	6.9800	+3.254%	2,241,238	+182.665%
2025-07-07	6.3000	7.0000	6.1350	6.7600	+7.302%	2,317,139	+191.864%
2025-07-03	6.5100	6.5800	5.9700	6.3000	-4.110%	1,377,597	+213.175%
2025-07-02	6.3800	6.8550	6.3100	6.5700	+2.496%	2,023,111	+200.304%
2025-07-01	6.3600	6.5200	6.1850	6.4100	0.000%	2,046,279	+207.800%
2025-06-30	6.3400	6.5700	6.2550	6.4100	+1.264%	2,156,490	+207.800%
2025-06-27	6.5000	6.5900	6.0800	6.3300	-2.615%	11,969,782	+211.690%
2025-06-26	6.3000	6.5600	6.2250	6.5000	+3.834%	1,177,887	+203.538%
2025-06-25	6.4100	6.5000	6.0300	6.2600	-2.340%	1,807,668	+215.176%
2025-06-24	5.4200	6.7000	5.3119	6.4100	+27.689%	4,216,101	+207.800%
2025-06-23	5.0200	5.0900	4.8000	5.0200	-0.594%	822,947	+293.028%
2025-06-20	5.1500	5.1500	4.8600	5.0500	-0.980%	1,399,333	+290.693%
2025-06-18	5.2800	5.2800	5.0200	5.1000	-4.315%	908,545	+286.863%
2025-06-17	5.6200	5.6600	5.3100	5.3300	-2.022%	953,074	+270.169%
2025-06-16	5.5800	5.6298	5.3700	5.4400	-1.449%	948,309	+262.684%
2025-06-13	5.3700	5.5500	5.3250	5.5200	0.000%	890,413	+257.428%
2025-06-12	5.4000	5.5800	5.2400	5.5200	+1.845%	1,040,924	+257.428%
2025-06-11	5.8200	6.0800	5.3750	5.4200	-5.903%	876,638	+264.022%
2025-06-10	5.5000	5.9000	5.4300	5.7600	+5.882%	1,394,947	+242.535%
2025-06-09	5.4200	5.4800	5.2400	5.4400	+2.064%	605,304	+262.684%
2025-06-06	5.0200	5.3400	4.9900	5.3300	+5.545%	784,958	+270.169%
2025-06-05	4.8900	5.0700	4.7600	5.0500	+2.642%	712,942	+290.693%
2025-06-04	5.1200	5.1210	4.9000	4.9200	-3.906%	549,115	+301.016%
2025-06-03	5.2500	5.3150	4.9800	5.1200	+0.392%	1,008,851	+285.352%
2025-06-02	5.1800	5.2000	4.8350	5.1000	-0.971%	799,186	+286.863%
2025-05-30	4.9700	5.3300	4.7050	5.1500	+5.102%	1,390,803	+283.107%
2025-05-29	4.8600	4.9200	4.7100	4.9000	+2.296%	567,904	+302.653%
2025-05-28	4.7400	4.8300	4.6400	4.7900	+1.483%	539,758	+311.900%
2025-05-27	5.4000	5.4000	4.6900	4.7200	-11.111%	1,024,535	+318.008%
2025-05-23	5.2700	5.3802	5.0850	5.3100	-0.933%	906,499	+271.563%
2025-05-22	5.4000	5.5000	5.2500	5.3600	-1.289%	916,977	+268.097%
2025-05-21	5.5200	5.5500	5.1900	5.4300	-1.630%	755,623	+263.352%
2025-05-20	5.4100	5.5350	5.2200	5.5200	+2.985%	1,583,170	+257.428%
2025-05-19	4.7500	5.4750	4.7100	5.3600	+10.744%	1,997,495	+268.097%
2025-05-16	4.5600	4.8550	4.4700	4.8400	+7.080%	799,509	+307.645%
2025-05-15	4.3500	4.5350	4.2650	4.5200	+3.908%	446,268	+336.504%
2025-05-14	4.6000	4.6000	4.2000	4.3500	-3.118%	479,686	+353.563%
2025-05-13	4.5800	4.6450	4.2800	4.4900	-2.391%	907,172	+339.421%
2025-05-12	4.8900	4.9500	4.6000	4.6000	-0.217%	1,066,879	+328.913%
2025-05-09	4.5100	4.8200	4.4050	4.6100	+0.655%	989,961	+327.983%
2025-05-08	5.0700	5.3400	4.4100	4.5800	-5.955%	2,093,472	+330.786%
2025-05-07	5.1000	5.2000	4.7250	4.8700	+4.731%	2,508,131	+305.133%
2025-05-06	5.1000	5.2350	4.6500	4.6500	-9.709%	1,234,833	+324.301%
2025-05-05	5.3200	5.3600	5.1200	5.1500	-3.195%	614,807	+283.107%
2025-05-02	5.1700	5.4600	5.1700	5.3200	+3.502%	759,881	+270.865%
2025-05-01	5.1100	5.5500	5.0260	5.1400	+0.587%	1,474,363	+283.852%
2025-04-30	4.8500	5.1651	4.8335	5.1100	+4.286%	1,042,209	+286.106%
2025-04-29	4.8700	5.1200	4.7800	4.9000	-2.196%	546,860	+302.653%
2025-04-28	5.3600	5.4100	4.9830	5.0100	-6.530%	547,103	+293.812%
2025-04-25	5.1550	5.4650	5.1505	5.3600	+2.290%	666,637	+268.097%
2025-04-24	5.0500	5.2750	4.9900	5.2400	+3.557%	454,605	+276.527%
2025-04-23	5.0700	5.2350	4.9000	5.0600	+2.846%	1,083,152	+289.921%
2025-04-22	4.2800	4.9500	4.2800	4.9200	+16.312%	1,938,111	+301.016%
2025-04-21	3.9700	4.3150	3.9400	4.2300	+6.281%	895,462	+366.430%
2025-04-17	3.8300	4.1200	3.8000	3.9800	+4.188%	724,313	+395.729%
2025-04-16	3.8100	3.9300	3.7900	3.8200	-1.546%	495,459	+416.492%
2025-04-15	3.8900	4.0099	3.8100	3.8800	-0.513%	404,277	+408.505%
2025-04-14	3.7300	4.0500	3.6900	3.9000	+6.849%	1,493,881	+405.897%
2025-04-11	3.4900	3.6750	3.4200	3.6500	+4.585%	562,445	+440.548%
2025-04-10	3.3800	3.5400	3.3000	3.4900	0.000%	462,040	+465.330%
2025-04-09	3.2000	3.5750	3.1100	3.4900	+5.438%	1,106,062	+465.330%
2025-04-08	3.6500	3.6510	3.2600	3.3100	-4.335%	524,970	+496.073%
2025-04-07	3.4600	3.6000	3.1650	3.4600	+0.875%	1,169,295	+470.231%
2025-04-04	3.3200	3.5600	3.2620	3.4300	-2.279%	914,194	+475.219%
2025-04-03	3.5300	3.7300	3.4200	3.5100	-7.143%	721,355	+462.108%
2025-04-02	3.2300	3.8250	3.2300	3.7800	+13.174%	771,998	+421.958%
2025-04-01	3.5100	3.5350	3.3000	3.3400	-5.650%	1,533,572	+490.719%
2025-03-31	3.5600	3.6300	3.4350	3.5400	-3.279%	1,061,402	+457.345%
2025-03-28	3.8000	3.8500	3.5501	3.6600	-5.426%	515,393	+439.071%
2025-03-27	3.7800	3.9250	3.6500	3.8700	+1.575%	711,856	+409.819%
2025-03-26	3.7400	3.8650	3.5900	3.8100	+0.794%	431,983	+417.848%
2025-03-25	3.8300	4.0000	3.6400	3.7800	0.000%	698,767	+421.958%
2025-03-24	3.7200	3.7850	3.6100	3.7800	+3.562%	399,775	+421.958%
2025-03-21	3.6800	3.8050	3.6300	3.6500	-2.145%	1,492,651	+440.548%
2025-03-20	3.6500	3.8400	3.6400	3.7300	+2.192%	365,677	+428.954%
2025-03-19	3.6300	3.7100	3.5500	3.6500	+0.275%	359,688	+440.548%
2025-03-18	3.7600	3.7700	3.5950	3.6400	-2.933%	559,257	+442.033%
2025-03-17	3.6000	3.8150	3.5700	3.7500	+3.448%	419,443	+426.133%
2025-03-14	3.7300	3.8300	3.5400	3.6250	-1.226%	516,169	+444.276%
2025-03-13	3.9300	3.9900	3.6000	3.6700	-6.138%	624,845	+437.602%
2025-03-12	3.8200	4.1000	3.7250	3.9100	+4.826%	1,341,242	+404.604%
2025-03-11	3.4600	3.7400	3.3200	3.7300	+6.877%	826,862	+428.954%
2025-03-10	3.8500	3.8600	3.3250	3.4900	-9.819%	782,035	+465.330%
2025-03-07	3.6500	4.1186	3.6200	3.8700	+7.202%	1,925,452	+409.819%
2025-03-06	3.2400	3.6900	3.2400	3.6100	+7.440%	920,578	+446.537%
2025-03-05	3.0100	3.4000	3.0000	3.3600	+11.628%	749,901	+487.202%
2025-03-04	2.8000	3.1699	2.6000	3.0100	+0.333%	1,708,605	+555.482%
2025-03-03	3.3100	3.3200	2.9900	3.0000	-8.537%	1,299,765	+557.667%
2025-02-28	3.1500	3.3000	3.1050	3.2800	+3.797%	277,619	+501.524%
2025-02-27	3.2000	3.2200	3.1000	3.1600	-1.250%	364,123	+524.367%
2025-02-26	3.0700	3.3500	3.0664	3.2000	+4.575%	683,775	+516.563%
2025-02-25	2.9800	3.1350	2.8650	3.0600	+2.000%	718,100	+544.771%
2025-02-24	3.4000	3.4000	2.9900	3.0000	-9.091%	935,823	+557.667%
2025-02-21	3.5200	3.5800	3.2800	3.3000	-6.250%	492,257	+497.879%
2025-02-20	3.4900	3.6500	3.4400	3.5200	0.000%	497,478	+460.511%
2025-02-19	3.5200	3.6250	3.4200	3.5200	-1.124%	432,638	+460.511%
2025-02-18	3.7800	3.8800	3.5200	3.5600	-4.301%	666,720	+454.213%
2025-02-14	3.6100	3.7400	3.5400	3.7200	+3.621%	367,566	+430.376%
2025-02-13	3.5900	3.6888	3.5050	3.5900	+1.700%	329,727	+449.582%
2025-02-12	3.3200	3.5850	3.3000	3.5300	+3.824%	650,908	+458.924%
2025-02-11	3.7100	3.7500	3.3900	3.4000	-9.091%	655,079	+480.294%
2025-02-10	3.8300	3.9500	3.6400	3.7400	-1.579%	848,538	+427.540%
2025-02-07	3.7600	3.9600	3.7400	3.8000	+1.333%	656,137	+419.211%
2025-02-06	3.7000	3.8300	3.6650	3.7500	+1.626%	813,262	+426.133%

.dark-mode .q5Bv80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5Bv80{ color: #333333; background-color: white; border: 2px solid #333333; }AMLXAmylyx Pharmaceuticals, Inc. Common Stockstock NASDAQ

AMLX
Amylyx Pharmaceuticals, Inc. Common Stock
stock NASDAQ