-
5 DAY PERFORMANCE
+7.66% -
1 MONTH PERFORMANCE
+73.38% -
3 MONTH PERFORMANCE
+171.07% -
6 MONTH PERFORMANCE
+203.41% -
YEAR-TO-DATE PERFORMANCE
-63.72% -
1 YEAR PERFORMANCE
-66.07%
Amylyx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/28/2024 | $5.33 | $5.33 (0%) | $5.66 | $5.14 | 1.89 M | $362.57 M |
| 10/25/2024 | $4.90 | $5.31 (8.37%) | $5.50 | $4.86 | 2.13 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 |
| 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 |