Amylyx Pharmaceuticals, Inc. - Common Stock (AMLX)
3.5150
-0.2650 (-7.01%)
NASDAQ · Last Trade: Apr 3rd, 4:09 PM EDT
Historical Prices For Amylyx Pharmaceuticals, Inc. - Common Stock (AMLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.23 | 3.83 | 3.23 | 3.78 | 771,115 | 3.78 |
| 4/01/2025 | 3.51 | 3.54 | 3.30 | 3.34 | 1,533,572 | 3.34 |
| 3/31/2025 | 3.56 | 3.63 | 3.44 | 3.54 | 1,061,402 | 3.54 |
| 3/28/2025 | 3.80 | 3.85 | 3.55 | 3.66 | 515,393 | 3.66 |
| 3/27/2025 | 3.78 | 3.92 | 3.65 | 3.87 | 711,856 | 3.87 |
| 3/26/2025 | 3.74 | 3.87 | 3.59 | 3.81 | 433,092 | 3.81 |
| 3/25/2025 | 3.83 | 4.00 | 3.64 | 3.78 | 701,139 | 3.78 |
| 3/24/2025 | 3.72 | 3.79 | 3.61 | 3.78 | 402,458 | 3.78 |
| 3/21/2025 | 3.68 | 3.81 | 3.63 | 3.65 | 1,505,688 | 3.65 |
| 3/20/2025 | 3.65 | 3.84 | 3.64 | 3.73 | 366,546 | 3.73 |
| 3/19/2025 | 3.63 | 3.71 | 3.55 | 3.65 | 359,790 | 3.65 |
| 3/18/2025 | 3.76 | 3.77 | 3.60 | 3.64 | 560,260 | 3.64 |
| 3/17/2025 | 3.60 | 3.81 | 3.57 | 3.75 | 421,609 | 3.75 |
| 3/14/2025 | 3.73 | 3.83 | 3.54 | 3.63 | 517,117 | 3.63 |
| 3/13/2025 | 3.93 | 3.99 | 3.60 | 3.67 | 633,131 | 3.67 |
| 3/12/2025 | 3.82 | 4.10 | 3.73 | 3.91 | 1,342,426 | 3.91 |
| 3/11/2025 | 3.46 | 3.74 | 3.32 | 3.73 | 829,304 | 3.73 |
| 3/10/2025 | 3.85 | 3.86 | 3.33 | 3.49 | 782,258 | 3.49 |
| 3/07/2025 | 3.65 | 4.12 | 3.62 | 3.87 | 1,926,463 | 3.87 |
| 3/06/2025 | 3.24 | 3.69 | 3.24 | 3.61 | 920,710 | 3.61 |
| 3/05/2025 | 3.01 | 3.40 | 3.00 | 3.36 | 749,167 | 3.36 |
| 3/04/2025 | 2.80 | 3.17 | 2.60 | 3.01 | 1,708,605 | 3.01 |
| 3/03/2025 | 3.31 | 3.32 | 2.99 | 3.00 | 1,297,844 | 3.00 |
| 2/28/2025 | 3.15 | 3.30 | 3.10 | 3.28 | 277,919 | 3.28 |
| 2/27/2025 | 3.20 | 3.22 | 3.10 | 3.16 | 364,316 | 3.16 |
| 2/26/2025 | 3.07 | 3.35 | 3.07 | 3.20 | 684,184 | 3.20 |
| 2/25/2025 | 2.98 | 3.13 | 2.87 | 3.06 | 718,798 | 3.06 |
| 2/24/2025 | 3.40 | 3.40 | 2.99 | 3.00 | 936,675 | 3.00 |
| 2/21/2025 | 3.52 | 3.58 | 3.28 | 3.30 | 492,257 | 3.30 |
| 2/20/2025 | 3.49 | 3.65 | 3.44 | 3.52 | 497,478 | 3.52 |
| 2/19/2025 | 3.52 | 3.63 | 3.42 | 3.52 | 437,594 | 3.52 |
| 2/18/2025 | 3.78 | 3.88 | 3.52 | 3.56 | 666,978 | 3.56 |
| 2/14/2025 | 3.61 | 3.74 | 3.54 | 3.72 | 374,326 | 3.72 |
| 2/13/2025 | 3.59 | 3.69 | 3.50 | 3.59 | 330,924 | 3.59 |
| 2/12/2025 | 3.32 | 3.58 | 3.30 | 3.53 | 654,172 | 3.53 |
| 2/11/2025 | 3.71 | 3.75 | 3.39 | 3.40 | 656,562 | 3.40 |
| 2/10/2025 | 3.83 | 3.95 | 3.64 | 3.74 | 848,538 | 3.74 |
| 2/07/2025 | 3.76 | 3.96 | 3.74 | 3.80 | 658,189 | 3.80 |
| 2/06/2025 | 3.70 | 3.83 | 3.67 | 3.75 | 815,612 | 3.75 |
| 2/05/2025 | 3.62 | 3.90 | 3.62 | 3.69 | 1,581,970 | 3.69 |
| 2/04/2025 | 3.43 | 3.71 | 3.35 | 3.62 | 1,003,168 | 3.62 |
| 2/03/2025 | 3.54 | 3.66 | 3.41 | 3.42 | 846,340 | 3.42 |
| 1/31/2025 | 3.51 | 3.75 | 3.47 | 3.65 | 1,392,069 | 3.65 |
| 1/30/2025 | 3.52 | 3.60 | 3.42 | 3.51 | 401,953 | 3.51 |
| 1/29/2025 | 3.44 | 3.62 | 3.39 | 3.46 | 504,065 | 3.46 |
| 1/28/2025 | 3.46 | 3.53 | 3.21 | 3.45 | 1,215,996 | 3.45 |
| 1/27/2025 | 3.60 | 3.66 | 3.44 | 3.49 | 783,446 | 3.49 |
| 1/24/2025 | 3.56 | 3.65 | 3.45 | 3.60 | 805,994 | 3.60 |
| 1/23/2025 | 3.47 | 3.58 | 3.31 | 3.56 | 556,829 | 3.56 |
| 1/22/2025 | 3.40 | 3.51 | 3.23 | 3.48 | 810,653 | 3.48 |
| 1/21/2025 | 3.43 | 3.48 | 3.11 | 3.45 | 3,199,778 | 3.45 |
| 1/17/2025 | 3.56 | 3.67 | 3.42 | 3.60 | 886,150 | 3.60 |
| 1/16/2025 | 3.34 | 3.53 | 3.30 | 3.50 | 1,256,226 | 3.50 |
| 1/15/2025 | 3.24 | 3.39 | 3.11 | 3.37 | 1,150,903 | 3.37 |
| 1/14/2025 | 3.10 | 3.23 | 3.02 | 3.13 | 1,161,490 | 3.13 |
| 1/13/2025 | 3.48 | 3.48 | 3.10 | 3.18 | 1,364,329 | 3.18 |
| 1/10/2025 | 3.72 | 3.79 | 3.44 | 3.50 | 1,618,089 | 3.50 |
| 1/08/2025 | 3.85 | 3.85 | 3.65 | 3.77 | 289,522 | 3.77 |
| 1/07/2025 | 3.91 | 3.99 | 3.77 | 3.84 | 398,025 | 3.84 |
| 1/06/2025 | 4.10 | 4.17 | 3.91 | 3.92 | 489,575 | 3.92 |
| 1/03/2025 | 3.99 | 4.18 | 3.92 | 4.15 | 440,494 | 4.15 |