Amylyx Pharmaceuticals, Inc. (AMLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 1.7300 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 1,496,067 |
| 31 May 2024 | 1.6700 | 1.7300 | 1.6510 | 1.7200 | 1.7200 | 2,046,900 |
| 30 May 2024 | 1.6800 | 1.7150 | 1.6500 | 1.6800 | 1.6800 | 911,000 |
| 29 May 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 1,581,400 |
| 28 May 2024 | 1.7500 | 1.7990 | 1.7100 | 1.7100 | 1.7100 | 1,194,800 |
| 24 May 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 1,374,300 |
| 23 May 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,006,100 |
| 22 May 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 687,100 |
| 21 May 2024 | 1.8400 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 895,400 |
| 20 May 2024 | 1.8300 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 1,168,800 |
| 17 May 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,222,800 |
| 16 May 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 777,200 |
| 15 May 2024 | 1.9000 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 1,097,500 |
| 14 May 2024 | 1.8300 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 1,572,000 |
| 13 May 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 1,351,100 |
| 10 May 2024 | 1.8800 | 1.9920 | 1.7500 | 1.7550 | 1.7550 | 1,590,300 |
| 09 May 2024 | 1.8400 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 3,284,700 |
| 08 May 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 1,514,600 |
| 07 May 2024 | 1.9900 | 2.0150 | 1.9400 | 1.9700 | 1.9700 | 900,900 |
| 06 May 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 1,527,300 |
| 03 May 2024 | 2.0500 | 2.1300 | 2.0000 | 2.0300 | 2.0300 | 1,478,000 |
| 02 May 2024 | 1.9600 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 1,911,400 |
| 01 May 2024 | 1.8200 | 1.9750 | 1.8000 | 1.9300 | 1.9300 | 1,803,300 |
| 30 Apr 2024 | 1.9200 | 1.9700 | 1.8100 | 1.8100 | 1.8100 | 1,882,700 |
| 29 Apr 2024 | 1.7900 | 1.9800 | 1.7600 | 1.9000 | 1.9000 | 2,101,200 |
| 26 Apr 2024 | 1.7900 | 1.8400 | 1.7000 | 1.7600 | 1.7600 | 5,218,000 |
| 25 Apr 2024 | 1.8700 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 2,479,200 |
| 24 Apr 2024 | 1.9700 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 1,741,600 |
| 23 Apr 2024 | 1.9700 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 1,471,400 |
| 22 Apr 2024 | 1.9000 | 2.0250 | 1.9000 | 1.9800 | 1.9800 | 1,555,600 |
| 19 Apr 2024 | 1.9800 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 2,494,300 |
| 18 Apr 2024 | 2.0100 | 2.0300 | 1.9550 | 1.9800 | 1.9800 | 1,034,000 |
| 17 Apr 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 1,734,100 |
| 16 Apr 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 2,157,900 |
| 15 Apr 2024 | 2.1000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 3,707,200 |
| 12 Apr 2024 | 2.2800 | 2.2900 | 2.0700 | 2.1000 | 2.1000 | 2,823,800 |
| 11 Apr 2024 | 2.4500 | 2.5600 | 2.2500 | 2.2900 | 2.2900 | 3,735,000 |
| 10 Apr 2024 | 2.6000 | 2.6500 | 2.4500 | 2.4600 | 2.4600 | 3,170,200 |
| 09 Apr 2024 | 2.6700 | 2.8200 | 2.6200 | 2.6700 | 2.6700 | 1,957,400 |
| 08 Apr 2024 | 2.6500 | 2.8700 | 2.6100 | 2.6900 | 2.6900 | 2,224,500 |
| 05 Apr 2024 | 2.6100 | 2.6700 | 2.5300 | 2.6200 | 2.6200 | 1,577,600 |
| 04 Apr 2024 | 2.6900 | 2.8600 | 2.5400 | 2.6100 | 2.6100 | 2,829,100 |
| 03 Apr 2024 | 2.5800 | 2.7300 | 2.5500 | 2.6300 | 2.6300 | 1,699,900 |
| 02 Apr 2024 | 2.7000 | 2.7050 | 2.5200 | 2.6200 | 2.6200 | 2,899,000 |
| 01 Apr 2024 | 2.8400 | 2.8900 | 2.7050 | 2.7100 | 2.7100 | 2,625,300 |
| 28 Mar 2024 | 2.8600 | 2.9800 | 2.8300 | 2.8400 | 2.8400 | 1,878,200 |
| 27 Mar 2024 | 2.7600 | 2.9500 | 2.7200 | 2.8800 | 2.8800 | 3,250,600 |
| 26 Mar 2024 | 2.7600 | 2.7860 | 2.6800 | 2.7400 | 2.7400 | 1,691,500 |
| 25 Mar 2024 | 2.7400 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 2,196,700 |
| 22 Mar 2024 | 2.8900 | 2.9200 | 2.7200 | 2.7400 | 2.7400 | 1,915,600 |
| 21 Mar 2024 | 3.0300 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 1,918,700 |
| 20 Mar 2024 | 2.9100 | 3.0300 | 2.8200 | 2.9700 | 2.9700 | 1,862,200 |
| 19 Mar 2024 | 2.8100 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 2,381,400 |
| 18 Mar 2024 | 3.1300 | 3.1500 | 2.7600 | 2.8600 | 2.8600 | 5,940,600 |
| 15 Mar 2024 | 3.1200 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 3,940,900 |
| 14 Mar 2024 | 3.3900 | 3.3910 | 3.1300 | 3.1700 | 3.1700 | 4,003,700 |
| 13 Mar 2024 | 3.4400 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 4,897,200 |
| 12 Mar 2024 | 3.6700 | 3.8500 | 3.3500 | 3.4400 | 3.4400 | 8,344,500 |
| 11 Mar 2024 | 3.3300 | 3.8300 | 3.2500 | 3.8000 | 3.8000 | 17,505,600 |
| 08 Mar 2024 | 2.9900 | 4.3900 | 2.7000 | 3.3600 | 3.3600 | 61,312,800 |
| 07 Mar 2024 | 18.9200 | 19.1800 | 18.6600 | 18.9700 | 18.9700 | 1,509,700 |
| 06 Mar 2024 | 18.8700 | 19.3200 | 18.6550 | 19.0500 | 19.0500 | 1,635,900 |
| 05 Mar 2024 | 19.1100 | 19.4200 | 18.4000 | 18.8500 | 18.8500 | 1,220,600 |
| 04 Mar 2024 | 19.2000 | 19.2200 | 17.9400 | 19.1400 | 19.1400 | 1,840,200 |
| 01 Mar 2024 | 19.0400 | 19.2000 | 18.5800 | 18.7100 | 18.7100 | 1,125,700 |
| 29 Feb 2024 | 19.8000 | 19.9490 | 18.6300 | 18.8500 | 18.8500 | 1,861,400 |
| 28 Feb 2024 | 18.7700 | 19.5900 | 18.7700 | 19.5700 | 19.5700 | 1,539,300 |
| 27 Feb 2024 | 17.9000 | 19.0200 | 17.8600 | 19.0000 | 19.0000 | 1,795,800 |
| 26 Feb 2024 | 17.7300 | 18.6100 | 17.5300 | 17.5600 | 17.5600 | 1,492,800 |
| 23 Feb 2024 | 18.7300 | 19.2400 | 17.3600 | 17.6500 | 17.6500 | 2,224,300 |
| 22 Feb 2024 | 16.5500 | 19.7500 | 16.4900 | 18.5400 | 18.5400 | 5,681,200 |
| 21 Feb 2024 | 14.9600 | 15.3600 | 14.8900 | 15.3100 | 15.3100 | 1,407,400 |
| 20 Feb 2024 | 15.8100 | 16.0000 | 14.8100 | 14.9100 | 14.9100 | 1,140,200 |
| 16 Feb 2024 | 15.4200 | 16.0300 | 15.2000 | 15.8800 | 15.8800 | 1,299,500 |
| 15 Feb 2024 | 15.2100 | 15.5200 | 14.9800 | 15.3800 | 15.3800 | 816,700 |
| 14 Feb 2024 | 15.1900 | 15.2400 | 15.0000 | 15.0700 | 15.0700 | 823,200 |
| 13 Feb 2024 | 15.8000 | 16.1200 | 14.9450 | 14.9600 | 14.9600 | 935,700 |
| 12 Feb 2024 | 16.2100 | 16.4000 | 16.0000 | 16.2500 | 16.2500 | 763,000 |
| 09 Feb 2024 | 15.5700 | 16.4200 | 15.4250 | 16.1400 | 16.1400 | 1,331,500 |
| 08 Feb 2024 | 15.1600 | 15.6700 | 15.1400 | 15.4600 | 15.4600 | 549,800 |
| 07 Feb 2024 | 15.5100 | 15.5150 | 15.1100 | 15.1200 | 15.1200 | 592,400 |
| 06 Feb 2024 | 15.3800 | 15.7200 | 15.1800 | 15.5600 | 15.5600 | 660,800 |
| 05 Feb 2024 | 15.9300 | 15.9900 | 15.2400 | 15.3000 | 15.3000 | 665,500 |
| 02 Feb 2024 | 16.3500 | 16.6000 | 15.7300 | 15.7800 | 15.7800 | 943,500 |
| 01 Feb 2024 | 16.0300 | 16.6700 | 15.7500 | 16.5700 | 16.5700 | 1,105,800 |
| 31 Jan 2024 | 15.7600 | 16.2200 | 15.7300 | 16.0000 | 16.0000 | 1,052,500 |
| 30 Jan 2024 | 15.9200 | 15.9200 | 15.2750 | 15.6200 | 15.6200 | 892,000 |
| 29 Jan 2024 | 15.3800 | 16.1500 | 14.9800 | 15.7900 | 15.7900 | 1,119,700 |
| 26 Jan 2024 | 15.4300 | 15.9800 | 15.3350 | 15.3800 | 15.3800 | 785,200 |
| 25 Jan 2024 | 14.5200 | 15.6290 | 14.5050 | 15.3700 | 15.3700 | 1,064,000 |
| 24 Jan 2024 | 14.6700 | 14.7700 | 14.3500 | 14.3700 | 14.3700 | 607,900 |
| 23 Jan 2024 | 14.9200 | 14.9200 | 14.4100 | 14.6100 | 14.6100 | 507,900 |
| 22 Jan 2024 | 14.8700 | 15.1300 | 14.5200 | 14.6900 | 14.6900 | 804,200 |
| 19 Jan 2024 | 15.0100 | 15.1400 | 14.7450 | 15.0100 | 15.0100 | 746,200 |
| 18 Jan 2024 | 15.1700 | 15.1700 | 14.4400 | 14.8800 | 14.8800 | 1,114,400 |
| 17 Jan 2024 | 15.2400 | 15.4000 | 14.7900 | 15.0800 | 15.0800 | 891,800 |
| 16 Jan 2024 | 15.6400 | 15.8150 | 15.3200 | 15.5200 | 15.5200 | 952,700 |
| 12 Jan 2024 | 16.0700 | 16.7260 | 15.6100 | 15.7900 | 15.7900 | 680,300 |
| 11 Jan 2024 | 16.0300 | 16.2500 | 15.5000 | 16.2200 | 16.2200 | 1,720,900 |
| 10 Jan 2024 | 16.3800 | 16.5700 | 15.8600 | 16.1600 | 16.1600 | 738,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.