Amylyx Pharmaceuticals, Inc. AMLX
NASDAQ · United States · Health Technology
$29.10-0.18 (-0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.10 | -0.61% | $29.47 | $29.62 | $28.64 | 1.31M |
| 2026-09-29 | $29.28 | -1.91% | $29.87 | $30.10 | $28.99 | 1.18M |
| 2026-09-28 | $29.85 | +1.22% | $29.10 | $30.14 | $28.71 | 1.02M |
| 2026-09-25 | $29.49 | -2.16% | $30.28 | $30.70 | $29.47 | 1.29M |
| 2026-09-24 | $30.14 | -1.52% | $30.73 | $31.00 | $29.83 | 1.42M |
| 2026-09-23 | $30.60 | -7.26% | $32.88 | $33.02 | $30.53 | 1.82M |
| 2026-09-22 | $33.00 | +1.88% | $32.52 | $33.19 | $32.25 | 1.38M |
| 2026-09-21 | $32.39 | -0.06% | $32.55 | $33.16 | $31.90 | 1.01M |
| 2026-09-18 | $32.41 | -4.51% | $34.21 | $34.21 | $32.25 | 2.05M |
| 2026-09-17 | $33.94 | +4.01% | $33.33 | $34.35 | $32.95 | 1.59M |
| 2026-09-16 | $32.63 | -1.57% | $33.05 | $33.75 | $32.10 | 1.37M |
| 2026-09-15 | $33.15 | -1.46% | $33.22 | $33.54 | $32.36 | 1.83M |
| 2026-09-14 | $33.64 | +6.39% | $31.84 | $33.96 | $31.57 | 1.92M |
| 2026-09-11 | $31.62 | -1.46% | $32.09 | $33.00 | $31.37 | 1.71M |
| 2026-09-10 | $32.09 | -0.96% | $31.81 | $32.57 | $31.44 | 1.78M |
| 2026-09-09 | $32.40 | -4.37% | $33.50 | $34.35 | $32.30 | 1.29M |
| 2026-09-08 | $33.88 | -0.65% | $33.49 | $34.72 | $33.10 | 1.17M |
| 2026-09-04 | $34.10 | +0.41% | $33.38 | $34.24 | $33.38 | 885.50K |
| 2026-09-03 | $33.96 | -1.54% | $34.49 | $35.31 | $33.73 | 1.56M |
| 2026-09-02 | $34.49 | +2.01% | $34.00 | $35.47 | $34.00 | 1.94M |
| 2026-09-01 | $33.81 | +0.18% | $33.49 | $34.21 | $32.99 | 1.82M |
| 2026-08-31 | $33.75 | -2.85% | $34.77 | $35.09 | $32.98 | 2.73M |
| 2026-08-28 | $34.74 | -6.56% | $36.78 | $37.68 | $34.47 | 1.36M |
| 2026-08-27 | $37.18 | +0.27% | $36.75 | $38.23 | $36.53 | 1.99M |
| 2026-08-26 | $37.08 | -1.01% | $37.13 | $37.69 | $35.79 | 2.82M |
| 2026-08-25 | $37.46 | -1.81% | $38.50 | $38.88 | $36.84 | 2.15M |
| 2026-08-24 | $38.15 | -1.32% | $38.64 | $39.38 | $37.45 | 3.71M |
| 2026-08-21 | $38.66 | -2.52% | $39.79 | $41.14 | $38.35 | 4.64M |
| 2026-08-20 | $39.66 | +2.75% | $37.49 | $40.44 | $37.37 | 8.54M |
| 2026-08-19 | $38.60 | +9.94% | $36.13 | $39.07 | $35.32 | 8.26M |
| 2026-08-18 | $35.11 | +63.84% | $29.91 | $35.39 | $28.00 | 23.98M |
| 2026-08-17 | $21.43 | -0.92% | $21.96 | $22.47 | $21.28 | 1.27M |
| 2026-08-14 | $21.63 | -3.78% | $22.35 | $22.39 | $21.29 | 1.59M |
| 2026-08-13 | $22.48 | -3.73% | $23.37 | $23.64 | $22.46 | 839.40K |
| 2026-08-12 | $23.35 | -1.18% | $23.86 | $24.08 | $23.30 | 1.45M |
| 2026-08-11 | $23.63 | +4.23% | $22.78 | $23.73 | $22.19 | 833.90K |
| 2026-08-10 | $22.67 | -0.66% | $22.68 | $23.03 | $22.00 | 1.33M |
| 2026-08-07 | $22.82 | -5.66% | $24.19 | $24.60 | $22.56 | 2.68M |
| 2026-08-06 | $24.19 | +10.71% | $21.10 | $24.36 | $21.10 | 3.54M |
| 2026-08-05 | $21.85 | -0.09% | $22.06 | $22.17 | $21.52 | 1.77M |
| 2026-08-04 | $21.87 | +8.43% | $20.34 | $22.28 | $20.33 | 3.43M |
| 2026-08-03 | $20.17 | -0.69% | $20.29 | $20.47 | $19.30 | 1.69M |
| 2026-07-31 | $20.31 | -2.12% | $20.74 | $20.87 | $19.30 | 1.83M |
| 2026-07-30 | $20.75 | +5.17% | $19.69 | $20.94 | $19.31 | 3.55M |
| 2026-07-29 | $19.73 | +0.92% | $19.50 | $20.21 | $19.05 | 2.07M |
| 2026-07-28 | $19.55 | +0.31% | $19.79 | $19.99 | $18.91 | 3.41M |
| 2026-07-27 | $19.49 | +5.87% | $18.50 | $19.60 | $18.08 | 2.58M |
| 2026-07-24 | $18.41 | +4.66% | $17.61 | $18.42 | $17.22 | 1.63M |
| 2026-07-23 | $17.59 | -0.62% | $17.17 | $18.03 | $17.00 | 815.90K |
| 2026-07-22 | $17.70 | -4.32% | $18.33 | $18.65 | $17.68 | 1.56M |
| 2026-07-21 | $18.50 | +6.02% | $17.44 | $18.86 | $17.38 | 2.72M |
| 2026-07-20 | $17.45 | -1.69% | $18.00 | $18.53 | $17.44 | 1.41M |
| 2026-07-17 | $17.75 | +4.29% | $16.70 | $18.08 | $16.52 | 1.25M |
| 2026-07-16 | $17.02 | -4.27% | $17.75 | $17.92 | $16.80 | 941.60K |
| 2026-07-15 | $17.78 | -2.31% | $18.35 | $18.35 | $17.31 | 1.03M |
| 2026-07-14 | $18.20 | +4.54% | $17.48 | $18.54 | $17.11 | 2.02M |
| 2026-07-13 | $17.41 | -2.03% | $17.51 | $17.53 | $16.96 | 1.47M |
| 2026-07-10 | $17.77 | -3.32% | $18.33 | $18.33 | $17.15 | 1.07M |
| 2026-07-09 | $18.38 | +2.80% | $18.02 | $18.51 | $17.99 | 953.50K |
| 2026-07-08 | $17.88 | -1.60% | $18.15 | $18.54 | $17.42 | 909.30K |
| 2026-07-07 | $18.17 | +1.11% | $18.04 | $18.59 | $17.75 | 1.52M |
| 2026-07-06 | $17.97 | -1.64% | $18.01 | $18.61 | $17.56 | 1.38M |
| 2026-07-02 | $18.27 | +1.78% | $18.12 | $18.59 | $17.52 | 1.39M |
| 2026-07-01 | $17.95 | -0.06% | $17.84 | $18.05 | $17.38 | 1.80M |
| 2026-06-30 | $17.96 | -3.96% | $18.79 | $19.15 | $17.84 | 2.88M |
| 2026-06-29 | $18.70 | +5.12% | $17.79 | $18.75 | $17.46 | 2.42M |
| 2026-06-26 | $17.79 | +2.01% | $17.41 | $18.03 | $17.15 | 3.56M |
| 2026-06-25 | $17.44 | +2.59% | $17.47 | $18.74 | $17.26 | 3.50M |
| 2026-06-24 | $17.00 | +3.85% | $16.31 | $17.15 | $16.14 | 1.52M |
| 2026-06-23 | $16.37 | +0.55% | $16.06 | $17.17 | $15.71 | 1.85M |
| 2026-06-22 | $16.28 | +3.89% | $15.91 | $16.38 | $15.73 | 1.38M |
| 2026-06-18 | $15.67 | +2.75% | $15.31 | $16.20 | $15.31 | 1.29M |
| 2026-06-17 | $15.25 | +1.33% | $15.12 | $15.57 | $15.02 | 1.09M |
| 2026-06-16 | $15.05 | -0.92% | $15.07 | $15.69 | $14.81 | 1.19M |
| 2026-06-15 | $15.19 | +4.11% | $14.79 | $16.08 | $14.69 | 2.92M |
| 2026-06-12 | $14.59 | +4.89% | $13.90 | $14.87 | $13.84 | 1.69M |
| 2026-06-11 | $13.91 | +3.34% | $13.46 | $14.00 | $13.12 | 2.08M |
| 2026-06-10 | $13.46 | -0.66% | $13.59 | $14.16 | $13.26 | 921.50K |
| 2026-06-09 | $13.55 | +4.15% | $13.25 | $13.86 | $13.08 | 999.00K |
| 2026-06-08 | $13.01 | -2.33% | $13.51 | $13.56 | $12.62 | 2.09M |
| 2026-06-05 | $13.32 | -6.92% | $14.25 | $14.47 | $12.97 | 1.74M |
| 2026-06-04 | $14.31 | +8.41% | $13.25 | $14.40 | $13.24 | 2.24M |
| 2026-06-03 | $13.20 | -0.68% | $13.30 | $13.52 | $13.01 | 1.03M |
| 2026-06-02 | $13.29 | -5.54% | $13.85 | $13.93 | $12.80 | 1.65M |
| 2026-06-01 | $14.07 | -1.95% | $14.09 | $14.23 | $13.90 | 687.10K |
| 2026-05-29 | $14.35 | +0.91% | $14.19 | $14.37 | $13.95 | 923.90K |
| 2026-05-28 | $14.22 | +1.07% | $13.95 | $14.28 | $13.85 | 563.70K |
| 2026-05-27 | $14.07 | +2.85% | $13.91 | $14.24 | $13.74 | 580.20K |
| 2026-05-26 | $13.68 | +0.74% | $13.67 | $13.96 | $13.44 | 674.40K |
| 2026-05-22 | $13.58 | -2.51% | $13.95 | $14.06 | $13.57 | 818.50K |