Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
4.600
-0.010 (-0.22%)
At close: May 12, 2025, 4:00 PM
4.600
0.00 (0.00%)
After-hours: May 12, 2025, 6:11 PM EDT
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.89 | 4.95 | 4.60 | 4.60 | 4.60 | -0.22% | 1,059,351 |
| May 9, 2025 | 4.51 | 4.82 | 4.41 | 4.61 | 4.61 | 0.66% | 989,961 |
| May 8, 2025 | 5.07 | 5.34 | 4.41 | 4.58 | 4.58 | -5.95% | 2,093,472 |
| May 7, 2025 | 5.10 | 5.20 | 4.73 | 4.87 | 4.87 | 4.73% | 2,508,131 |
| May 6, 2025 | 5.10 | 5.24 | 4.65 | 4.65 | 4.65 | -9.71% | 1,234,833 |
| May 5, 2025 | 5.32 | 5.36 | 5.12 | 5.15 | 5.15 | -3.20% | 614,807 |
| May 2, 2025 | 5.17 | 5.46 | 5.17 | 5.32 | 5.32 | 3.50% | 759,881 |
| May 1, 2025 | 5.11 | 5.55 | 5.03 | 5.14 | 5.14 | 0.59% | 1,474,363 |
| Apr 30, 2025 | 4.85 | 5.17 | 4.83 | 5.11 | 5.11 | 4.29% | 1,042,209 |
| Apr 29, 2025 | 4.87 | 5.12 | 4.78 | 4.90 | 4.90 | -2.20% | 546,860 |
| Apr 28, 2025 | 5.36 | 5.41 | 4.98 | 5.01 | 5.01 | -6.53% | 547,103 |
| Apr 25, 2025 | 5.16 | 5.47 | 5.15 | 5.36 | 5.36 | 2.29% | 666,637 |
| Apr 24, 2025 | 5.05 | 5.28 | 4.99 | 5.24 | 5.24 | 3.56% | 454,605 |
| Apr 23, 2025 | 5.07 | 5.24 | 4.90 | 5.06 | 5.06 | 2.85% | 1,083,152 |
| Apr 22, 2025 | 4.28 | 4.95 | 4.28 | 4.92 | 4.92 | 16.31% | 1,938,111 |
| Apr 21, 2025 | 3.97 | 4.32 | 3.94 | 4.23 | 4.23 | 6.28% | 895,462 |
| Apr 17, 2025 | 3.83 | 4.12 | 3.80 | 3.98 | 3.98 | 4.19% | 724,313 |
| Apr 16, 2025 | 3.81 | 3.93 | 3.79 | 3.82 | 3.82 | -1.55% | 495,459 |
| Apr 15, 2025 | 3.89 | 4.01 | 3.81 | 3.88 | 3.88 | -0.51% | 404,277 |
| Apr 14, 2025 | 3.73 | 4.05 | 3.69 | 3.90 | 3.90 | 6.85% | 1,493,881 |
| Apr 11, 2025 | 3.49 | 3.68 | 3.42 | 3.65 | 3.65 | 4.58% | 562,445 |
| Apr 10, 2025 | 3.38 | 3.54 | 3.30 | 3.49 | 3.49 | - | 462,040 |
| Apr 9, 2025 | 3.20 | 3.58 | 3.11 | 3.49 | 3.49 | 5.44% | 1,106,062 |
| Apr 8, 2025 | 3.65 | 3.65 | 3.26 | 3.31 | 3.31 | -4.34% | 524,970 |
| Apr 7, 2025 | 3.46 | 3.60 | 3.17 | 3.46 | 3.46 | 0.87% | 1,169,295 |
| Apr 4, 2025 | 3.32 | 3.56 | 3.26 | 3.43 | 3.43 | -2.28% | 914,194 |
| Apr 3, 2025 | 3.53 | 3.73 | 3.42 | 3.51 | 3.51 | -7.14% | 721,355 |
| Apr 2, 2025 | 3.23 | 3.83 | 3.23 | 3.78 | 3.78 | 13.17% | 771,998 |
| Apr 1, 2025 | 3.51 | 3.54 | 3.30 | 3.34 | 3.34 | -5.65% | 1,533,572 |
| Mar 31, 2025 | 3.56 | 3.63 | 3.44 | 3.54 | 3.54 | -3.28% | 1,061,402 |
| Mar 28, 2025 | 3.80 | 3.85 | 3.55 | 3.66 | 3.66 | -5.43% | 515,393 |
| Mar 27, 2025 | 3.78 | 3.93 | 3.65 | 3.87 | 3.87 | 1.57% | 711,856 |
| Mar 26, 2025 | 3.74 | 3.87 | 3.59 | 3.81 | 3.81 | 0.79% | 433,092 |
| Mar 25, 2025 | 3.83 | 4.00 | 3.64 | 3.78 | 3.78 | - | 701,185 |
| Mar 24, 2025 | 3.72 | 3.79 | 3.61 | 3.78 | 3.78 | 3.56% | 402,478 |
| Mar 21, 2025 | 3.68 | 3.81 | 3.63 | 3.65 | 3.65 | -2.14% | 1,505,688 |
| Mar 20, 2025 | 3.65 | 3.84 | 3.64 | 3.73 | 3.73 | 2.19% | 366,546 |
| Mar 19, 2025 | 3.63 | 3.71 | 3.55 | 3.65 | 3.65 | 0.27% | 359,790 |
| Mar 18, 2025 | 3.76 | 3.77 | 3.60 | 3.64 | 3.64 | -2.93% | 560,260 |
| Mar 17, 2025 | 3.60 | 3.82 | 3.57 | 3.75 | 3.75 | 3.45% | 421,734 |
| Mar 14, 2025 | 3.73 | 3.83 | 3.54 | 3.63 | 3.63 | -1.23% | 517,117 |
| Mar 13, 2025 | 3.93 | 3.99 | 3.60 | 3.67 | 3.67 | -6.14% | 633,131 |
| Mar 12, 2025 | 3.82 | 4.10 | 3.73 | 3.91 | 3.91 | 4.83% | 1,342,426 |
| Mar 11, 2025 | 3.46 | 3.74 | 3.32 | 3.73 | 3.73 | 6.88% | 829,304 |
| Mar 10, 2025 | 3.85 | 3.86 | 3.33 | 3.49 | 3.49 | -9.82% | 782,209 |
| Mar 7, 2025 | 3.65 | 4.12 | 3.62 | 3.87 | 3.87 | 7.20% | 1,926,463 |
| Mar 6, 2025 | 3.24 | 3.69 | 3.24 | 3.61 | 3.61 | 7.44% | 920,750 |
| Mar 5, 2025 | 3.01 | 3.40 | 3.00 | 3.36 | 3.36 | 11.63% | 749,901 |
| Mar 4, 2025 | 2.80 | 3.17 | 2.60 | 3.01 | 3.01 | 0.33% | 1,708,605 |
| Mar 3, 2025 | 3.31 | 3.32 | 2.99 | 3.00 | 3.00 | -8.54% | 1,300,066 |