New Zealand markets closed

Amylyx Pharmaceuticals, Inc. (AMLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7600-0.0200 (-1.12%)
At close: 04:00PM EDT
1.8400 +0.08 (+4.55%)
After hours: 07:56PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.79001.84001.70001.76001.76005,216,800
25 Apr 20241.87001.91001.76001.78001.78002,479,200
24 Apr 20241.97001.99001.87001.88001.88001,741,600
23 Apr 20241.97002.02001.94001.95001.95001,471,400
22 Apr 20241.90002.02501.90001.98001.98001,555,600
19 Apr 20241.98002.02001.85001.87001.87002,494,300
18 Apr 20242.01002.03001.95501.98001.98001,034,000
17 Apr 20242.04002.08001.99002.00002.00001,734,100
16 Apr 20242.07002.07001.98002.01002.01002,157,900
15 Apr 20242.10002.14001.99002.07002.07003,707,200
12 Apr 20242.28002.29002.07002.10002.10002,823,800
11 Apr 20242.45002.56002.25002.29002.29003,735,000
10 Apr 20242.60002.65002.45002.46002.46003,170,200
09 Apr 20242.67002.82002.62002.67002.67001,957,400
08 Apr 20242.65002.87002.61002.69002.69002,224,500
05 Apr 20242.61002.67002.53002.62002.62001,577,600
04 Apr 20242.69002.86002.54002.61002.61002,829,100
03 Apr 20242.58002.73002.55002.63002.63001,699,900
02 Apr 20242.70002.70502.52002.62002.62002,899,000
01 Apr 20242.84002.89002.70502.71002.71002,625,300
28 Mar 20242.86002.98002.83002.84002.84001,878,200
27 Mar 20242.76002.95002.72002.88002.88003,250,600
26 Mar 20242.76002.78602.68002.74002.74001,691,500
25 Mar 20242.74002.82002.67002.71002.71002,196,700
22 Mar 20242.89002.92002.72002.74002.74001,915,600
21 Mar 20243.03003.03002.85002.87002.87001,918,700
20 Mar 20242.91003.03002.82002.97002.97001,862,200
19 Mar 20242.81003.00002.80002.93002.93002,381,400
18 Mar 20243.13003.15002.76002.86002.86005,940,600
15 Mar 20243.12003.27003.06003.24003.24003,940,900
14 Mar 20243.39003.39103.13003.17003.17004,003,700
13 Mar 20243.44003.50003.33003.44003.44004,897,200
12 Mar 20243.67003.85003.35003.44003.44008,344,500
11 Mar 20243.33003.83003.25003.80003.800017,505,600
08 Mar 20242.99004.39002.70003.36003.360061,312,800
07 Mar 202418.920019.180018.660018.970018.97001,509,700
06 Mar 202418.870019.320018.655019.050019.05001,635,900
05 Mar 202419.110019.420018.400018.850018.85001,220,600
04 Mar 202419.200019.220017.940019.140019.14001,840,200
01 Mar 202419.040019.200018.580018.710018.71001,125,700
29 Feb 202419.800019.949018.630018.850018.85001,861,400
28 Feb 202418.770019.590018.770019.570019.57001,539,300
27 Feb 202417.900019.020017.860019.000019.00001,795,800
26 Feb 202417.730018.610017.530017.560017.56001,492,800
23 Feb 202418.730019.240017.360017.650017.65002,224,300
22 Feb 202416.550019.750016.490018.540018.54005,681,200
21 Feb 202414.960015.360014.890015.310015.31001,407,400
20 Feb 202415.810016.000014.810014.910014.91001,140,200
16 Feb 202415.420016.030015.200015.880015.88001,299,500
15 Feb 202415.210015.520014.980015.380015.3800816,700
14 Feb 202415.190015.240015.000015.070015.0700823,200
13 Feb 202415.800016.120014.945014.960014.9600935,700
12 Feb 202416.210016.400016.000016.250016.2500763,000
09 Feb 202415.570016.420015.425016.140016.14001,331,500
08 Feb 202415.160015.670015.140015.460015.4600549,800
07 Feb 202415.510015.515015.110015.120015.1200592,400
06 Feb 202415.380015.720015.180015.560015.5600660,800
05 Feb 202415.930015.990015.240015.300015.3000665,500
02 Feb 202416.350016.600015.730015.780015.7800943,500
01 Feb 202416.030016.670015.750016.570016.57001,105,800
31 Jan 202415.760016.220015.730016.000016.00001,052,500
30 Jan 202415.920015.920015.275015.620015.6200892,000
29 Jan 202415.380016.150014.980015.790015.79001,119,700
26 Jan 202415.430015.980015.335015.380015.3800785,200
25 Jan 202414.520015.629014.505015.370015.37001,064,000
24 Jan 202414.670014.770014.350014.370014.3700607,900
23 Jan 202414.920014.920014.410014.610014.6100507,900
22 Jan 202414.870015.130014.520014.690014.6900804,200
19 Jan 202415.010015.140014.745015.010015.0100746,200
18 Jan 202415.170015.170014.440014.880014.88001,114,400
17 Jan 202415.240015.400014.790015.080015.0800891,800
16 Jan 202415.640015.815015.320015.520015.5200952,700
12 Jan 202416.070016.726015.610015.790015.7900680,300
11 Jan 202416.030016.250015.500016.220016.22001,720,900
10 Jan 202416.380016.570015.860016.160016.1600738,600
09 Jan 202416.860016.860016.090016.400016.40001,005,700
08 Jan 202416.750017.010016.385016.870016.87001,042,600
05 Jan 202416.690017.050016.231016.830016.83001,433,600
04 Jan 202416.160017.060016.050016.640016.64001,696,200
03 Jan 202415.640016.550015.270016.025016.02503,006,100
02 Jan 202414.720015.620014.569014.970014.9700994,000
29 Dec 202314.870015.130014.400014.720014.7200936,700
28 Dec 202314.550015.080014.410014.750014.7500990,300
27 Dec 202314.480014.670014.080014.540014.5400851,100
26 Dec 202314.630014.630014.080014.240014.2400872,000
22 Dec 202314.080014.610013.960014.500014.50001,259,300
21 Dec 202314.020014.270013.850013.950013.9500818,100
20 Dec 202314.280014.300013.630013.810013.81001,427,800
19 Dec 202314.470014.470013.740013.980013.98001,651,500
18 Dec 202314.450014.690013.920014.190014.1900897,300
15 Dec 202314.970014.970013.940014.230014.23001,805,500
14 Dec 202315.200015.230014.320014.740014.74001,539,600
13 Dec 202314.520014.868014.050014.720014.72001,000,100
12 Dec 202314.610014.840013.940014.710014.71001,046,500
11 Dec 202314.100014.330013.710014.250014.25001,029,400
08 Dec 202314.230014.390013.600014.000014.00001,290,400
07 Dec 202313.730014.810013.600014.220014.22001,761,100
06 Dec 202314.950015.300014.585015.090015.0900835,800
05 Dec 202314.470015.100014.263014.880014.88001,864,000
04 Dec 202314.250014.860014.246014.460014.46001,124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...