5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-29.33%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
+116.22%
YEAR-TO-DATE PERFORMANCE
-72.83%
1 YEAR PERFORMANCE
-72.41%
Amylyx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.09 | $4.00 (-2.2%) | $4.10 | $3.96 | 221,137 | $272.37 M |
| 12/23/2024 | $4.03 | $4.07 (0.99%) | $4.13 | $3.99 | 478,900 | $277.13 M |
| 12/20/2024 | $3.98 | $4.05 (1.76%) | $4.18 | $3.96 | 550,924 | $275.77 M |
| 12/19/2024 | $3.94 | $3.96 (0.51%) | $4.11 | $3.78 | 2.23 M | $269.64 M |
| 12/18/2024 | $4.26 | $3.94 (-7.51%) | $4.31 | $3.94 | 579,500 | $268.28 M |
| 12/17/2024 | $4.19 | $4.28 (2.15%) | $4.40 | $4.19 | 704,100 | $291.43 M |
| 12/16/2024 | $4.08 | $4.18 (2.45%) | $4.28 | $4.00 | 762,037 | $284.62 M |
| 12/13/2024 | $4.37 | $4.12 (-5.72%) | $4.49 | $4.10 | 674,636 | $280.54 M |
| 12/12/2024 | $4.39 | $4.41 (0.46%) | $4.64 | $4.35 | 648,339 | $300.28 M |
| 12/11/2024 | $4.45 | $4.37 (-1.8%) | $4.50 | $4.32 | 968,300 | $297.56 M |
| 12/10/2024 | $4.94 | $4.51 (-8.7%) | $5.04 | $4.45 | 1.31 M | $307.09 M |
| 12/09/2024 | $5.14 | $4.88 (-5.06%) | $5.15 | $4.87 | 690,064 | $332.29 M |
| 12/06/2024 | $5.06 | $5.14 (1.58%) | $5.19 | $4.96 | 481,436 | $349.99 M |
| 12/05/2024 | $5.26 | $4.97 (-5.51%) | $5.26 | $4.93 | 768,600 | $338.41 M |
| 12/04/2024 | $5.37 | $5.26 (-2.05%) | $5.50 | $5.24 | 655,825 | $358.16 M |
| 12/03/2024 | $5.52 | $5.35 (-3.08%) | $5.52 | $5.22 | 685,939 | $364.29 M |
| 12/02/2024 | $5.51 | $5.55 (0.73%) | $5.62 | $5.45 | 432,000 | $377.91 M |
| 11/29/2024 | $5.70 | $5.54 (-2.81%) | $5.79 | $5.51 | 414,816 | $377.23 M |
| 11/27/2024 | $5.47 | $5.74 (4.94%) | $5.85 | $5.32 | 617,800 | $390.84 M |
| 11/26/2024 | $5.80 | $5.45 (-6.03%) | $5.80 | $5.35 | 714,143 | $371.10 M |
| 11/25/2024 | $5.42 | $5.66 (4.43%) | $5.81 | $5.36 | 1.00 M | $385.40 M |
| 11/22/2024 | $5.33 | $5.27 (-1.13%) | $5.40 | $5.15 | 837,821 | $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 |