Canada markets closed

Amylyx Pharmaceuticals, Inc. (AMLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9700-0.0200 (-1.01%)
At close: 04:00PM EDT
2.0000 +0.03 (+1.52%)
After hours: 06:50PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.99002.01501.94001.97001.9700900,600
May 06, 20242.04002.05001.94001.99001.99001,527,300
May 03, 20242.05002.13002.00002.03002.03001,478,000
May 02, 20241.96002.05001.93002.00002.00001,911,400
May 01, 20241.82001.97501.80001.93001.93001,803,300
Apr 30, 20241.92001.97001.81001.81001.81001,882,700
Apr 29, 20241.79001.98001.76001.90001.90002,101,200
Apr 26, 20241.79001.84001.70001.76001.76005,218,000
Apr 25, 20241.87001.91001.76001.78001.78002,479,200
Apr 24, 20241.97001.99001.87001.88001.88001,741,600
Apr 23, 20241.97002.02001.94001.95001.95001,471,400
Apr 22, 20241.90002.02501.90001.98001.98001,555,600
Apr 19, 20241.98002.02001.85001.87001.87002,494,300
Apr 18, 20242.01002.03001.95501.98001.98001,034,000
Apr 17, 20242.04002.08001.99002.00002.00001,734,100
Apr 16, 20242.07002.07001.98002.01002.01002,157,900
Apr 15, 20242.10002.14001.99002.07002.07003,707,200
Apr 12, 20242.28002.29002.07002.10002.10002,823,800
Apr 11, 20242.45002.56002.25002.29002.29003,735,000
Apr 10, 20242.60002.65002.45002.46002.46003,170,200
Apr 09, 20242.67002.82002.62002.67002.67001,957,400
Apr 08, 20242.65002.87002.61002.69002.69002,224,500
Apr 05, 20242.61002.67002.53002.62002.62001,577,600
Apr 04, 20242.69002.86002.54002.61002.61002,829,100
Apr 03, 20242.58002.73002.55002.63002.63001,699,900
Apr 02, 20242.70002.70502.52002.62002.62002,899,000
Apr 01, 20242.84002.89002.70502.71002.71002,625,300
Mar 28, 20242.86002.98002.83002.84002.84001,878,200
Mar 27, 20242.76002.95002.72002.88002.88003,250,600
Mar 26, 20242.76002.78602.68002.74002.74001,691,500
Mar 25, 20242.74002.82002.67002.71002.71002,196,700
Mar 22, 20242.89002.92002.72002.74002.74001,915,600
Mar 21, 20243.03003.03002.85002.87002.87001,918,700
Mar 20, 20242.91003.03002.82002.97002.97001,862,200
Mar 19, 20242.81003.00002.80002.93002.93002,381,400
Mar 18, 20243.13003.15002.76002.86002.86005,940,600
Mar 15, 20243.12003.27003.06003.24003.24003,940,900
Mar 14, 20243.39003.39103.13003.17003.17004,003,700
Mar 13, 20243.44003.50003.33003.44003.44004,897,200
Mar 12, 20243.67003.85003.35003.44003.44008,344,500
Mar 11, 20243.33003.83003.25003.80003.800017,505,600
Mar 08, 20242.99004.39002.70003.36003.360061,312,800
Mar 07, 202418.920019.180018.660018.970018.97001,509,700
Mar 06, 202418.870019.320018.655019.050019.05001,635,900
Mar 05, 202419.110019.420018.400018.850018.85001,220,600
Mar 04, 202419.200019.220017.940019.140019.14001,840,200
Mar 01, 202419.040019.200018.580018.710018.71001,125,700
Feb 29, 202419.800019.949018.630018.850018.85001,861,400
Feb 28, 202418.770019.590018.770019.570019.57001,539,300
Feb 27, 202417.900019.020017.860019.000019.00001,795,800
Feb 26, 202417.730018.610017.530017.560017.56001,492,800
Feb 23, 202418.730019.240017.360017.650017.65002,224,300
Feb 22, 202416.550019.750016.490018.540018.54005,681,200
Feb 21, 202414.960015.360014.890015.310015.31001,407,400
Feb 20, 202415.810016.000014.810014.910014.91001,140,200
Feb 16, 202415.420016.030015.200015.880015.88001,299,500
Feb 15, 202415.210015.520014.980015.380015.3800816,700
Feb 14, 202415.190015.240015.000015.070015.0700823,200
Feb 13, 202415.800016.120014.945014.960014.9600935,700
Feb 12, 202416.210016.400016.000016.250016.2500763,000
Feb 09, 202415.570016.420015.425016.140016.14001,331,500
Feb 08, 202415.160015.670015.140015.460015.4600549,800
Feb 07, 202415.510015.515015.110015.120015.1200592,400
Feb 06, 202415.380015.720015.180015.560015.5600660,800
Feb 05, 202415.930015.990015.240015.300015.3000665,500
Feb 02, 202416.350016.600015.730015.780015.7800943,500
Feb 01, 202416.030016.670015.750016.570016.57001,105,800
Jan 31, 202415.760016.220015.730016.000016.00001,052,500
Jan 30, 202415.920015.920015.275015.620015.6200892,000
Jan 29, 202415.380016.150014.980015.790015.79001,119,700
Jan 26, 202415.430015.980015.335015.380015.3800785,200
Jan 25, 202414.520015.629014.505015.370015.37001,064,000
Jan 24, 202414.670014.770014.350014.370014.3700607,900
Jan 23, 202414.920014.920014.410014.610014.6100507,900
Jan 22, 202414.870015.130014.520014.690014.6900804,200
Jan 19, 202415.010015.140014.745015.010015.0100746,200
Jan 18, 202415.170015.170014.440014.880014.88001,114,400
Jan 17, 202415.240015.400014.790015.080015.0800891,800
Jan 16, 202415.640015.815015.320015.520015.5200952,700
Jan 12, 202416.070016.726015.610015.790015.7900680,300
Jan 11, 202416.030016.250015.500016.220016.22001,720,900
Jan 10, 202416.380016.570015.860016.160016.1600738,600
Jan 09, 202416.860016.860016.090016.400016.40001,005,700
Jan 08, 202416.750017.010016.385016.870016.87001,042,600
Jan 05, 202416.690017.050016.231016.830016.83001,433,600
Jan 04, 202416.160017.060016.050016.640016.64001,696,200
Jan 03, 202415.640016.550015.270016.025016.02503,006,100
Jan 02, 202414.720015.620014.569014.970014.9700994,000
Dec 29, 202314.870015.130014.400014.720014.7200936,700
Dec 28, 202314.550015.080014.410014.750014.7500990,300
Dec 27, 202314.480014.670014.080014.540014.5400851,100
Dec 26, 202314.630014.630014.080014.240014.2400872,000
Dec 22, 202314.080014.610013.960014.500014.50001,259,300
Dec 21, 202314.020014.270013.850013.950013.9500818,100
Dec 20, 202314.280014.300013.630013.810013.81001,427,800
Dec 19, 202314.470014.470013.740013.980013.98001,651,500
Dec 18, 202314.450014.690013.920014.190014.1900897,300
Dec 15, 202314.970014.970013.940014.230014.23001,805,500
Dec 14, 202315.200015.230014.320014.740014.74001,539,600
Dec 13, 202314.520014.868014.050014.720014.72001,000,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...