Amylyx Pharmaceuticals Inc (AMLX) Historical Stock Data
2.84 ↓0.04 (-1.39%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMLX is up 0.54% a day on average. There have been 15 days where Amylyx Pharmaceuticals Inc closed green and 15 days where AMLX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.39 | 3.17 | ↓$0.22 (-6.49%) | 3.13 | 3.39 | 4M |
2024-03-13 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.33 | 3.50 | 4.90M |
2024-03-12 | 3.67 | 3.44 | ↓$0.23 (-6.27%) | 3.35 | 3.85 | 8.34M |
2024-03-11 | 3.33 | 3.80 | ↑$0.47 (14.11%) | 3.25 | 3.83 | 17.50M |
2024-03-08 | 2.99 | 3.36 | ↑$0.37 (12.37%) | 2.70 | 4.39 | 61.40M |
2024-03-07 | 18.92 | 18.97 | ↑$0.05 (0.26%) | 18.66 | 19.18 | 1.51M |
2024-03-06 | 18.87 | 19.05 | ↑$0.18 (0.95%) | 18.66 | 19.32 | 1.63M |
2024-03-05 | 19.11 | 18.85 | ↓$0.26 (-1.36%) | 18.40 | 19.42 | 1.22M |
2024-03-04 | 19.20 | 19.14 | ↓$0.06 (-0.31%) | 17.94 | 19.22 | 1.84M |
2024-03-01 | 19.04 | 18.71 | ↓$0.33 (-1.73%) | 18.58 | 19.20 | 1.13M |
2024-02-29 | 19.80 | 18.85 | ↓$0.95 (-4.80%) | 18.63 | 19.95 | 1.86M |
2024-02-28 | 18.77 | 19.57 | ↑$0.80 (4.26%) | 18.77 | 19.59 | 1.54M |
2024-02-27 | 17.90 | 19.00 | ↑$1.10 (6.15%) | 17.86 | 19.02 | 1.80M |
2024-02-26 | 17.73 | 17.56 | ↓$0.17 (-0.96%) | 17.53 | 18.61 | 1.49M |
2024-02-23 | 18.73 | 17.65 | ↓$1.08 (-5.77%) | 17.36 | 19.24 | 2.22M |
2024-02-22 | 16.55 | 18.54 | ↑$1.99 (12.02%) | 16.49 | 19.75 | 5.68M |
2024-02-21 | 14.96 | 15.31 | ↑$0.35 (2.34%) | 14.89 | 15.36 | 1.41M |
2024-02-20 | 15.81 | 14.91 | ↓$0.90 (-5.69%) | 14.81 | 16.00 | 1.14M |
2024-02-16 | 15.42 | 15.88 | ↑$0.46 (2.98%) | 15.20 | 16.03 | 1.30M |
2024-02-15 | 15.21 | 15.38 | ↑$0.17 (1.12%) | 14.98 | 15.52 | 816.67K |
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