-
5 DAY PERFORMANCE
-3.09% -
1 MONTH PERFORMANCE
+42.73% -
3 MONTH PERFORMANCE
+82.56% -
6 MONTH PERFORMANCE
+19.85% -
YEAR-TO-DATE PERFORMANCE
-78.67% -
1 YEAR PERFORMANCE
-82.33%
Amylyx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $2.23 | $2.23 (0%) | $2.28 | $2.21 | 340,400 | $151.70 M |
| 08/22/2024 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.17 | 508,606 | $151.02 M |
| 08/21/2024 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.22 | 674,203 | $153.74 M |
| 08/20/2024 | $2.22 | $2.26 (1.8%) | $2.27 | $2.14 | 1.02 M | $153.74 M |
| 08/19/2024 | $2.12 | $2.20 (3.77%) | $2.24 | $2.12 | 1.19 M | $149.65 M |
| 08/16/2024 | $2.15 | $2.13 (-0.93%) | $2.25 | $2.08 | 1.54 M | $144.89 M |
| 08/15/2024 | $2.13 | $2.16 (1.41%) | $2.19 | $2.11 | 1.60 M | $146.93 M |
| 08/14/2024 | $2.00 | $2.13 (6.5%) | $2.14 | $2.00 | 2.08 M | $144.89 M |
| 08/13/2024 | $1.97 | $1.99 (1.02%) | $2.02 | $1.92 | 1.16 M | $135.37 M |
| 08/12/2024 | $1.90 | $1.98 (4.21%) | $1.99 | $1.86 | 780,900 | $134.69 M |
| 08/09/2024 | $1.82 | $1.90 (4.4%) | $1.93 | $1.77 | 863,700 | $129.25 M |
| 08/08/2024 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.76 | 1.04 M | $122.44 M |
| 08/07/2024 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.87 | 1.42 M | $127.89 M |
| 08/06/2024 | $1.97 | $1.97 (0%) | $2.02 | $1.91 | 866,500 | $134.01 M |
| 08/05/2024 | $1.92 | $1.97 (2.6%) | $1.98 | $1.87 | 1.26 M | $134.01 M |
| 08/02/2024 | $2.02 | $2.02 (0%) | $2.06 | $1.96 | 1.55 M | $137.07 M |
| 08/01/2024 | $2.04 | $2.07 (1.47%) | $2.11 | $2.00 | 1.27 M | $140.46 M |
| 07/31/2024 | $1.94 | $2.06 (6.19%) | $2.09 | $1.91 | 1.61 M | $139.78 M |
| 07/30/2024 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.87 | 1.11 M | $129.60 M |
| 07/29/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.89 | 714,209 | $131.64 M |
| 07/26/2024 | $1.91 | $1.97 (3.14%) | $1.98 | $1.91 | 809,229 | $133.67 M |
| 07/25/2024 | $1.89 | $1.92 (1.59%) | $1.98 | $1.87 | 413,441 | $130.28 M |
| 07/24/2024 | $1.93 | $1.92 (-0.52%) | $2.00 | $1.90 | 623,642 | $130.28 M |
| 07/23/2024 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.91 | 618,105 | $132.99 M |
| 07/22/2024 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.94 | 907,451 | $134.35 M |
| 07/19/2024 | $2.00 | $2.02 (1%) | $2.04 | $1.93 | 968,183 | $137.07 M |
| 07/18/2024 | $2.13 | $2.00 (-6.1%) | $2.18 | $2.00 | 1.34 M | $135.71 M |
| 07/17/2024 | $2.34 | $2.12 (-9.4%) | $2.37 | $2.09 | 1.85 M | $143.85 M |
| 07/16/2024 | $2.20 | $2.36 (7.27%) | $2.40 | $2.19 | 2.12 M | $160.14 M |
| 07/15/2024 | $2.17 | $2.16 (-0.46%) | $2.30 | $2.16 | 2.36 M | $146.57 M |
| 07/12/2024 | $2.32 | $2.16 (-6.9%) | $2.42 | $2.13 | 3.17 M | $146.57 M |
| 07/11/2024 | $2.15 | $2.28 (6.05%) | $2.29 | $2.03 | 5.44 M | $154.71 M |
| 07/10/2024 | $1.69 | $2.07 (22.49%) | $2.11 | $1.69 | 9.64 M | $140.46 M |
| 07/09/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.62 | 1.36 M | $111.96 M |
| 07/08/2024 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.64 | 2.05 M | $111.96 M |
| 07/05/2024 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.71 | 936,889 | $116.71 M |