-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
+7.55% -
3 MONTH PERFORMANCE
+136.32% -
6 MONTH PERFORMANCE
+204.62% -
YEAR-TO-DATE PERFORMANCE
-64.20% -
1 YEAR PERFORMANCE
-59.98%
Amylyx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.33 | $5.27 (-1.13%) | $5.40 | $5.15 | 831,591 | $358.84 M |
| 11/21/2024 | $5.23 | $5.19 (-0.76%) | $5.42 | $4.98 | 1.89 M | $353.39 M |
| 11/20/2024 | $5.22 | $5.23 (0.19%) | $5.39 | $5.09 | 934,400 | $356.12 M |
| 11/19/2024 | $5.20 | $5.22 (0.38%) | $5.60 | $5.09 | 2.07 M | $355.44 M |
| 11/18/2024 | $5.23 | $5.30 (1.34%) | $5.88 | $5.14 | 2.87 M | $360.88 M |
| 11/15/2024 | $4.98 | $4.76 (-4.42%) | $5.07 | $4.57 | 1.58 M | $324.12 M |
| 11/14/2024 | $5.32 | $5.02 (-5.64%) | $5.51 | $4.89 | 2.75 M | $341.82 M |
| 11/13/2024 | $6.25 | $5.68 (-9.12%) | $6.45 | $5.64 | 1.65 M | $386.76 M |
| 11/12/2024 | $6.83 | $6.24 (-8.64%) | $6.95 | $6.11 | 2.00 M | $424.89 M |
| 11/11/2024 | $6.89 | $7.03 (2.03%) | $7.08 | $6.48 | 2.00 M | $478.68 M |
| 11/08/2024 | $6.80 | $6.70 (-1.47%) | $7.27 | $6.38 | 1.96 M | $456.21 M |
| 11/07/2024 | $6.00 | $6.54 (9%) | $7.09 | $5.95 | 1.74 M | $445.32 M |
| 11/06/2024 | $5.83 | $6.22 (6.69%) | $6.29 | $5.72 | 1.51 M | $423.53 M |
| 11/05/2024 | $5.67 | $5.81 (2.47%) | $5.83 | $5.53 | 790,528 | $395.61 M |
| 11/04/2024 | $5.58 | $5.70 (2.15%) | $5.80 | $5.50 | 841,141 | $388.12 M |
| 11/01/2024 | $5.42 | $5.64 (4.06%) | $5.80 | $5.41 | 1.31 M | $383.66 M |
| 10/31/2024 | $5.21 | $5.40 (3.65%) | $5.54 | $5.20 | 1.11 M | $367.33 M |
| 10/30/2024 | $5.06 | $5.27 (4.15%) | $5.48 | $5.06 | 1.27 M | $358.49 M |
| 10/29/2024 | $5.42 | $5.07 (-6.46%) | $5.45 | $4.88 | 1.56 M | $344.89 M |
| 10/28/2024 | $5.33 | $5.33 (0%) | $5.66 | $5.14 | 1.90 M | $362.57 M |
| 10/25/2024 | $4.90 | $5.31 (8.37%) | $5.50 | $4.86 | 2.14 M | $361.21 M |
| 10/24/2024 | $5.00 | $4.90 (-2%) | $5.14 | $4.80 | 1.11 M | $333.32 M |
| 10/23/2024 | $5.05 | $4.96 (-1.78%) | $5.30 | $4.71 | 2.96 M | $337.40 M |
| 10/22/2024 | $4.66 | $4.53 (-2.79%) | $4.83 | $4.45 | 1.17 M | $308.15 M |
| 10/21/2024 | $4.77 | $4.66 (-2.31%) | $5.04 | $4.40 | 2.56 M | $317.00 M |
| 10/18/2024 | $4.07 | $4.78 (17.44%) | $5.44 | $3.86 | 4.82 M | $325.16 M |
| 10/17/2024 | $4.13 | $3.92 (-5.08%) | $4.46 | $3.36 | 3.32 M | $266.66 M |
| 10/16/2024 | $3.98 | $4.08 (2.51%) | $4.14 | $3.86 | 1.35 M | $277.54 M |
| 10/15/2024 | $3.60 | $3.94 (9.44%) | $3.95 | $3.60 | 1.56 M | $268.02 M |
| 10/14/2024 | $3.55 | $3.58 (0.85%) | $3.64 | $3.42 | 709,500 | $243.53 M |
| 10/11/2024 | $3.47 | $3.55 (2.31%) | $3.63 | $3.44 | 1.07 M | $241.49 M |
| 10/10/2024 | $3.36 | $3.46 (2.98%) | $3.47 | $3.28 | 883,400 | $235.37 M |
| 10/09/2024 | $3.27 | $3.39 (3.67%) | $3.48 | $3.20 | 1.53 M | $230.60 M |
| 10/08/2024 | $3.08 | $3.26 (5.84%) | $3.33 | $3.07 | 1.25 M | $221.76 M |
| 10/07/2024 | $3.11 | $3.08 (-0.96%) | $3.18 | $3.04 | 830,032 | $209.52 M |
| 10/04/2024 | $2.94 | $3.12 (6.12%) | $3.16 | $2.94 | 743,191 | $212.24 M |
| 10/03/2024 | $3.01 | $2.94 (-2.33%) | $3.07 | $2.91 | 788,751 | $199.99 M |
| 10/02/2024 | $3.05 | $3.03 (-0.66%) | $3.07 | $2.93 | 739,009 | $206.12 M |
| 10/01/2024 | $3.25 | $3.06 (-5.85%) | $3.29 | $3.05 | 1.13 M | $208.16 M |
| 09/30/2024 | $3.05 | $3.24 (6.23%) | $3.27 | $3.05 | 1.49 M | $220.40 M |
| 09/27/2024 | $3.25 | $3.08 (-5.23%) | $3.28 | $3.05 | 766,000 | $209.52 M |
| 09/26/2024 | $3.13 | $3.20 (2.24%) | $3.23 | $3.09 | 873,027 | $217.68 M |
| 09/25/2024 | $3.00 | $3.12 (4%) | $3.16 | $2.95 | 1.76 M | $212.24 M |
| 09/24/2024 | $2.95 | $3.01 (2.03%) | $3.04 | $2.87 | 1.28 M | $204.76 M |
| 09/23/2024 | $3.23 | $2.91 (-9.91%) | $3.34 | $2.88 | 2.41 M | $197.95 M |
| 09/20/2024 | $2.90 | $3.10 (6.9%) | $3.28 | $2.86 | 4.07 M | $210.88 M |
| 09/19/2024 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.88 | 1.28 M | $195.91 M |
| 09/18/2024 | $2.90 | $2.88 (-0.69%) | $2.97 | $2.82 | 1.48 M | $195.91 M |
| 09/17/2024 | $2.82 | $2.92 (3.55%) | $2.97 | $2.79 | 1.67 M | $198.63 M |
| 09/16/2024 | $2.64 | $2.65 (0.38%) | $2.68 | $2.59 | 767,600 | $180.27 M |
| 09/13/2024 | $2.48 | $2.62 (5.65%) | $2.69 | $2.48 | 843,141 | $178.23 M |
| 09/12/2024 | $2.56 | $2.49 (-2.73%) | $2.64 | $2.47 | 892,700 | $169.38 M |
| 09/11/2024 | $2.63 | $2.57 (-2.28%) | $2.66 | $2.37 | 1.70 M | $174.82 M |
| 09/10/2024 | $2.57 | $2.66 (3.5%) | $2.70 | $2.54 | 1.64 M | $180.95 M |
| 09/09/2024 | $2.34 | $2.52 (7.69%) | $2.54 | $2.28 | 1.32 M | $171.42 M |
| 09/06/2024 | $2.30 | $2.37 (3.04%) | $2.48 | $2.30 | 1.55 M | $161.22 M |
| 09/05/2024 | $2.11 | $2.20 (4.27%) | $2.22 | $2.09 | 511,500 | $149.65 M |
| 09/04/2024 | $2.15 | $2.09 (-2.79%) | $2.17 | $2.08 | 464,105 | $142.17 M |
| 09/03/2024 | $2.23 | $2.16 (-3.14%) | $2.24 | $2.13 | 582,331 | $146.93 M |
| 08/30/2024 | $2.11 | $2.22 (5.21%) | $2.23 | $2.09 | 414,200 | $151.02 M |
| 08/29/2024 | $2.10 | $2.12 (0.95%) | $2.16 | $2.09 | 380,700 | $144.21 M |
| 08/28/2024 | $2.11 | $2.09 (-0.95%) | $2.16 | $2.05 | 578,503 | $142.17 M |
| 08/27/2024 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.11 | 511,000 | $144.89 M |
| 08/26/2024 | $2.25 | $2.21 (-1.78%) | $2.30 | $2.19 | 364,131 | $150.34 M |