Amylyx Pharmaceuticals Inc (AMLX) Historical Stock Data
4.05 ↑0.09 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMLX is down -1.88% a day on average. There have been 13 days where Amylyx Pharmaceuticals Inc closed green and 17 days where AMLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.96 | 4.18 | 550.92K |
| 2024-12-19 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.78 | 4.11 | 2.23M |
| 2024-12-18 | 4.26 | 3.94 | ↓$0.32 (-7.51%) | 3.94 | 4.31 | 579.47K |
| 2024-12-17 | 4.19 | 4.28 | ↑$0.09 (2.15%) | 4.19 | 4.40 | 704.06K |
| 2024-12-16 | 4.08 | 4.18 | ↑$0.10 (2.45%) | 4.00 | 4.28 | 762.04K |
| 2024-12-13 | 4.37 | 4.12 | ↓$0.25 (-5.72%) | 4.10 | 4.49 | 674.34K |
| 2024-12-12 | 4.39 | 4.41 | ↑$0.02 (0.46%) | 4.35 | 4.65 | 648.34K |
| 2024-12-11 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.32 | 4.50 | 0.97M |
| 2024-12-10 | 4.94 | 4.51 | ↓$0.43 (-8.70%) | 4.45 | 5.04 | 1.31M |
| 2024-12-09 | 5.14 | 4.88 | ↓$0.26 (-5.06%) | 4.87 | 5.15 | 689.95K |
| 2024-12-06 | 5.06 | 5.14 | ↑$0.08 (1.58%) | 4.96 | 5.19 | 481.44K |
| 2024-12-05 | 5.26 | 4.97 | ↓$0.29 (-5.51%) | 4.93 | 5.26 | 768.55K |
| 2024-12-04 | 5.37 | 5.26 | ↓$0.11 (-2.05%) | 5.24 | 5.50 | 655.82K |
| 2024-12-03 | 5.52 | 5.35 | ↓$0.17 (-3.08%) | 5.22 | 5.52 | 685.94K |
| 2024-12-02 | 5.51 | 5.55 | ↑$0.04 (0.73%) | 5.45 | 5.62 | 431.97K |
| 2024-11-29 | 5.70 | 5.54 | ↓$0.16 (-2.81%) | 5.51 | 5.79 | 414.82K |
| 2024-11-27 | 5.47 | 5.74 | ↑$0.27 (4.94%) | 5.32 | 5.85 | 617.78K |
| 2024-11-26 | 5.80 | 5.45 | ↓$0.35 (-6.03%) | 5.35 | 5.80 | 714.14K |
| 2024-11-25 | 5.42 | 5.66 | ↑$0.24 (4.43%) | 5.36 | 5.81 | 1M |
| 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 |
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 ??