Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amylyx Pharmaceuticals, Inc. - Common Stock (NQ:AMLX)

5.150 +0.250 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.970 5.330 4.705 5.150 1,390,804 +0.25(+5.10%)
May 29, 2025 4.860 4.920 4.710 4.900 558,090 +0.11(+2.30%)
May 28, 2025 4.740 4.830 4.640 4.790 524,907 +0.07(+1.48%)
May 27, 2025 5.400 5.400 4.690 4.720 1,024,535 -0.59(-11.11%)
May 23, 2025 5.270 5.380 5.085 5.310 906,499 -0.05(-0.93%)
May 22, 2025 5.400 5.500 5.250 5.360 916,973 -0.07(-1.29%)
May 21, 2025 5.520 5.550 5.190 5.430 755,562 -0.09(-1.63%)
May 20, 2025 5.410 5.535 5.220 5.520 1,583,170 +0.16(+2.99%)
May 19, 2025 4.750 5.475 4.710 5.360 1,997,496 +0.52(+10.74%)
May 16, 2025 4.560 4.855 4.470 4.840 799,509 +0.32(+7.08%)
May 15, 2025 4.350 4.535 4.265 4.520 446,268 +0.17(+3.91%)
May 14, 2025 4.600 4.600 4.200 4.350 479,661 -0.14(-3.12%)
May 13, 2025 4.580 4.645 4.280 4.490 907,148 -0.11(-2.39%)
May 12, 2025 4.890 4.950 4.600 4.600 1,066,879 -0.01(-0.22%)
May 09, 2025 4.510 4.820 4.405 4.610 989,961 +0.03(+0.66%)
May 08, 2025 5.070 5.340 4.410 4.580 2,093,372 -0.29(-5.95%)
May 07, 2025 5.100 5.200 4.725 4.870 2,507,328 +0.22(+4.73%)
May 06, 2025 5.100 5.235 4.650 4.650 1,234,831 -0.50(-9.71%)
May 05, 2025 5.320 5.360 5.120 5.150 614,627 -0.17(-3.20%)
May 02, 2025 5.170 5.460 5.170 5.320 759,881 +0.18(+3.50%)
May 01, 2025 5.110 5.550 5.026 5.140 1,474,363 +0.03(+0.59%)
Apr 30, 2025 4.850 5.165 4.833 5.110 1,042,209 +0.21(+4.29%)
Apr 29, 2025 4.870 5.120 4.780 4.900 546,860 -0.11(-2.20%)
Apr 28, 2025 5.360 5.410 4.983 5.010 547,093 -0.35(-6.53%)
Apr 25, 2025 5.160 5.465 5.151 5.360 666,637 +0.12(+2.29%)
Apr 24, 2025 5.050 5.275 4.990 5.240 454,605 +0.18(+3.56%)
Apr 23, 2025 5.070 5.235 4.900 5.060 1,083,152 +0.14(+2.85%)
Apr 22, 2025 4.280 4.950 4.280 4.920 1,938,061 +0.69(+16.31%)
Apr 21, 2025 3.970 4.315 3.940 4.230 895,452 +0.25(+6.28%)
Apr 17, 2025 3.830 4.120 3.800 3.980 724,313 +0.16(+4.19%)
Apr 16, 2025 3.810 3.930 3.790 3.820 495,459 -0.06(-1.55%)
Apr 15, 2025 3.890 4.010 3.810 3.880 404,277 -0.02(-0.51%)
Apr 14, 2025 3.730 4.050 3.690 3.900 1,493,380 +0.25(+6.85%)
Apr 11, 2025 3.490 3.675 3.420 3.650 562,445 +0.16(+4.58%)
Apr 10, 2025 3.380 3.540 3.300 3.490 462,040 +0.00(+0.00%)
Apr 09, 2025 3.200 3.575 3.110 3.490 1,105,857 +0.18(+5.44%)
Apr 08, 2025 3.650 3.651 3.260 3.310 524,970 -0.15(-4.34%)
Apr 07, 2025 3.460 3.600 3.165 3.460 1,168,275 +0.04(+1.32%)
Apr 04, 2025 3.320 3.560 3.262 3.415 914,194 -0.09(-2.71%)
Apr 03, 2025 3.530 3.730 3.420 3.510 721,344 -0.27(-7.14%)
Apr 02, 2025 3.230 3.825 3.230 3.780 771,115 +0.44(+13.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.