Amylyx Pharmaceuticals Inc (AMLX) Historical Stock Data
1.76 ↓0.02 (-1.12%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMLX is down -1.83% a day on average. There have been 9 days where Amylyx Pharmaceuticals Inc closed green and 21 days where AMLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.70 | 1.84 | 5.22M |
| 2024-04-25 | 1.87 | 1.78 | ↓$0.09 (-4.81%) | 1.76 | 1.91 | 2.48M |
| 2024-04-24 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.87 | 1.99 | 1.74M |
| 2024-04-23 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 2.02 | 1.47M |
| 2024-04-22 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.90 | 2.03 | 1.56M |
| 2024-04-19 | 1.98 | 1.87 | ↓$0.11 (-5.56%) | 1.85 | 2.02 | 2.50M |
| 2024-04-18 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.96 | 2.03 | 1.03M |
| 2024-04-17 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.99 | 2.08 | 1.73M |
| 2024-04-16 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.98 | 2.07 | 2.16M |
| 2024-04-15 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 1.99 | 2.14 | 3.71M |
| 2024-04-12 | 2.28 | 2.10 | ↓$0.18 (-7.89%) | 2.07 | 2.29 | 2.82M |
| 2024-04-11 | 2.45 | 2.29 | ↓$0.16 (-6.53%) | 2.25 | 2.56 | 3.73M |
| 2024-04-10 | 2.60 | 2.46 | ↓$0.14 (-5.38%) | 2.45 | 2.65 | 3.17M |
| 2024-04-09 | 2.67 | 2.67 | ↑$0.00 (0.00%) | 2.62 | 2.82 | 1.96M |
| 2024-04-08 | 2.65 | 2.69 | ↑$0.04 (1.51%) | 2.61 | 2.87 | 2.22M |
| 2024-04-05 | 2.61 | 2.62 | ↑$0.01 (0.38%) | 2.53 | 2.67 | 1.58M |
| 2024-04-04 | 2.69 | 2.61 | ↓$0.08 (-2.97%) | 2.54 | 2.86 | 2.83M |
| 2024-04-03 | 2.58 | 2.63 | ↑$0.05 (1.94%) | 2.55 | 2.73 | 1.70M |
| 2024-04-02 | 2.70 | 2.62 | ↓$0.08 (-2.96%) | 2.52 | 2.71 | 2.90M |
| 2024-04-01 | 2.84 | 2.71 | ↓$0.13 (-4.58%) | 2.71 | 2.89 | 2.62M |
| 2024-03-28 | 2.86 | 2.84 | ↓$0.02 (-0.70%) | 2.83 | 2.98 | 1.88M |
| 2024-03-27 | 2.76 | 2.88 | ↑$0.12 (4.35%) | 2.72 | 2.95 | 3.25M |
| 2024-03-26 | 2.76 | 2.74 | ↓$0.02 (-0.72%) | 2.68 | 2.79 | 1.69M |
| 2024-03-25 | 2.74 | 2.71 | ↓$0.03 (-1.09%) | 2.67 | 2.82 | 2.20M |
| 2024-03-22 | 2.89 | 2.74 | ↓$0.15 (-5.19%) | 2.72 | 2.92 | 1.92M |
| 2024-03-21 | 3.03 | 2.87 | ↓$0.16 (-5.28%) | 2.85 | 3.03 | 1.92M |
| 2024-03-20 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.82 | 3.03 | 1.86M |
| 2024-03-19 | 2.81 | 2.93 | ↑$0.12 (4.27%) | 2.80 | 3.00 | 2.38M |
| 2024-03-18 | 3.13 | 2.86 | ↓$0.27 (-8.63%) | 2.76 | 3.15 | 5.94M |
| 2024-03-15 | 3.12 | 3.24 | ↑$0.12 (3.85%) | 3.06 | 3.27 | 3.94M |
Create an account or log in to view more rows.
$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 ??
$AMLX Good morning gang!
$AMLX tomorrow will be an explosion day
I believe it!
$AMLX Here we go!!!
$AMLX swing puts