Amylyx Pharmaceuticals Inc (AMLX) Historical Stock Data
5.27 ↑0.08 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMLX is up 0.77% a day on average. There have been 17 days where Amylyx Pharmaceuticals Inc closed green and 13 days where AMLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.33 | 5.27 | ↓$0.06 (-1.13%) | 5.15 | 5.40 | 835.04K |
| 2024-11-21 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 4.98 | 5.42 | 1.89M |
| 2024-11-20 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.09 | 5.39 | 0.93M |
| 2024-11-19 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.09 | 5.60 | 2.07M |
| 2024-11-18 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.14 | 5.88 | 2.87M |
| 2024-11-15 | 4.98 | 4.76 | ↓$0.22 (-4.42%) | 4.57 | 5.07 | 1.58M |
| 2024-11-14 | 5.32 | 5.02 | ↓$0.30 (-5.64%) | 4.89 | 5.51 | 2.75M |
| 2024-11-13 | 6.25 | 5.68 | ↓$0.57 (-9.12%) | 5.64 | 6.45 | 1.65M |
| 2024-11-12 | 6.83 | 6.24 | ↓$0.59 (-8.64%) | 6.11 | 6.95 | 2M |
| 2024-11-11 | 6.89 | 7.03 | ↑$0.14 (2.03%) | 6.48 | 7.08 | 2M |
| 2024-11-08 | 6.80 | 6.70 | ↓$0.10 (-1.47%) | 6.38 | 7.27 | 1.96M |
| 2024-11-07 | 6.00 | 6.54 | ↑$0.54 (9.00%) | 5.95 | 7.09 | 1.74M |
| 2024-11-06 | 5.83 | 6.22 | ↑$0.39 (6.69%) | 5.72 | 6.29 | 1.51M |
| 2024-11-05 | 5.67 | 5.81 | ↑$0.14 (2.47%) | 5.53 | 5.83 | 790.33K |
| 2024-11-04 | 5.58 | 5.70 | ↑$0.12 (2.15%) | 5.50 | 5.80 | 841.11K |
| 2024-11-01 | 5.42 | 5.64 | ↑$0.22 (4.06%) | 5.41 | 5.80 | 1.31M |
| 2024-10-31 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.20 | 5.54 | 1.11M |
| 2024-10-30 | 5.06 | 5.27 | ↑$0.21 (4.15%) | 5.06 | 5.48 | 1.27M |
| 2024-10-29 | 5.42 | 5.07 | ↓$0.35 (-6.46%) | 4.88 | 5.45 | 1.56M |
| 2024-10-28 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.14 | 5.66 | 1.90M |
| 2024-10-25 | 4.90 | 5.31 | ↑$0.41 (8.37%) | 4.86 | 5.50 | 2.13M |
| 2024-10-24 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.80 | 5.14 | 1.11M |
| 2024-10-23 | 5.05 | 4.96 | ↓$0.09 (-1.78%) | 4.71 | 5.30 | 2.96M |
| 2024-10-22 | 4.66 | 4.53 | ↓$0.13 (-2.79%) | 4.45 | 4.83 | 1.17M |
| 2024-10-21 | 4.77 | 4.66 | ↓$0.11 (-2.31%) | 4.40 | 5.04 | 2.56M |
| 2024-10-18 | 4.07 | 4.78 | ↑$0.71 (17.44%) | 3.86 | 5.44 | 4.82M |
| 2024-10-17 | 4.13 | 3.92 | ↓$0.21 (-5.08%) | 3.36 | 4.46 | 3.32M |
| 2024-10-16 | 3.98 | 4.08 | ↑$0.10 (2.51%) | 3.86 | 4.14 | 1.35M |
| 2024-10-15 | 3.60 | 3.94 | ↑$0.34 (9.44%) | 3.60 | 3.95 | 1.54M |
| 2024-10-14 | 3.55 | 3.58 | ↑$0.03 (0.85%) | 3.42 | 3.64 | 709.44K |
Create an account or log in to view more rows.
$AMLX why not Monday yet
$AMLX now I buy
$AMLX has just been halted from trading due to volatility.
$AMLX the end is near
$AMLX has just been halted from trading due to volatility.
$AMLX lock and load
$AMLX just go up
$AMLX She's gettin' ready to...
$AMLX bull trap confirmed
$AMLX money comes and goes but your story stays with you the rest of your life. Apes for life ??