Amylyx Pharmaceuticals Inc (AMLX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -2.83783783784 | 3.7 | 3.96 | 3.3 | 717504 | 3.65236879 | CS |
| 4 | 0.255 | 7.63473053892 | 3.34 | 3.96 | 3.11 | 1006095 | 3.55652 | CS |
| 12 | -1.635 | -31.2619502868 | 5.23 | 5.85 | 3.02 | 855241 | 4.0308607 | CS |
| 26 | 1.625 | 82.4873096447 | 1.97 | 7.27 | 1.915 | 1156928 | 4.01832538 | CS |
| 52 | -12.205 | -77.246835443 | 15.8 | 19.9488 | 1.575 | 1873297 | 3.92982291 | CS |
| 156 | -16.295 | -81.9255907491 | 19.89 | 41.9297 | 1.575 | 1358817 | 14.30581978 | CS |
| 260 | -17.405 | -82.880952381 | 21 | 41.9297 | 1.575 | 1327052 | 14.3557536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 3.53 | 0.13 | 3.82 | 3.32 | 3.585 | 3.3 | 654172 |
| 1739316900 | 3.4 | -0.34 | -9.09 | 3.71 | 3.75 | 3.39 | 656562 |
| 1739230500 | 3.74 | -0.06 | -1.58 | 3.83 | 3.95 | 3.64 | 848538 |
| 1738971300 | 3.8 | 0.05 | 1.33 | 3.76 | 3.96 | 3.74 | 658189 |
| 1738884900 | 3.75 | 0.06 | 1.63 | 3.7 | 3.83 | 3.665 | 815612 |
| 1738798500 | 3.69 | 0.07 | 1.93 | 3.62 | 3.8988 | 3.62 | 1581970 |
| 1738712100 | 3.62 | 0.2 | 5.85 | 3.42 | 3.705 | 3.355 | 1003178 |
| 1738625700 | 3.42 | -0.23 | -6.30 | 3.54 | 3.66 | 3.41 | 846340 |
| 1738366500 | 3.65 | 0.14 | 3.99 | 3.5 | 3.75 | 3.47 | 1390139 |
| 1738280100 | 3.51 | 0.05 | 1.45 | 3.52 | 3.605 | 3.42 | 401930 |
| 1738193700 | 3.46 | 0.01 | 0.29 | 3.44 | 3.62 | 3.39 | 504067 |
| 1738107300 | 3.45 | -0.04 | -1.15 | 3.49 | 3.5324 | 3.2109 | 1214368 |
| 1738020900 | 3.49 | -0.11 | -3.06 | 3.6 | 3.66 | 3.445 | 780281 |
| 1737761700 | 3.6 | 0.12 | 3.45 | 3.56 | 3.6494 | 3.45 | 805830 |
| 1737675300 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737588900 | 3.48 | 0.03 | 0.87 | 3.4 | 3.51 | 3.235 | 789669 |
| 1737502500 | 3.45 | -0.15 | -4.17 | 3.43 | 3.48 | 3.11 | 3116854 |
| 1737156900 | 3.6 | 0.1 | 2.86 | 3.56 | 3.665 | 3.425 | 886116 |
| 1737070500 | 3.5 | 0.13 | 3.86 | 3.34 | 3.53 | 3.3 | 1256226 |
| 1736984100 | 3.37 | 0.24 | 7.67 | 3.24 | 3.39 | 3.11 | 1150744 |
| 1736897700 | 3.13 | -0.05 | -1.57 | 3.1 | 3.225 | 3.02 | 1161791 |
| 1736811300 | 3.18 | -0.32 | -9.14 | 3.5 | 3.5 | 3.095 | 1364329 |
| 1736552100 | 3.5 | -0.27 | -7.16 | 3.72 | 3.79 | 3.44 | 1618089 |
| 1736379300 | 3.77 | -0.07 | -1.82 | 3.85 | 3.85 | 3.6505 | 289522 |
| 1736292900 | 3.84 | -0.08 | -2.04 | 3.91 | 3.99 | 3.77 | 398025 |
| 1736206500 | 3.92 | -0.23 | -5.54 | 4.1 | 4.17 | 3.91 | 489575 |
| 1735947300 | 4.15 | 0.24 | 6.14 | 3.99 | 4.18 | 3.925 | 438694 |
| 1735860900 | 3.91 | 0.13 | 3.44 | 3.79 | 4.045 | 3.77 | 527888 |
| 1735688100 | 3.78 | -0.06 | -1.56 | 3.86 | 3.9499 | 3.71 | 690926 |
| 1735601700 | 3.84 | -0.03 | -0.78 | 3.83 | 3.92 | 3.73 | 562580 |
| 1735342500 | 3.87 | -0.2 | -4.91 | 4.01 | 4.08 | 3.755 | 680334 |
| 1735256100 | 4.07 | 0.07 | 1.75 | 3.94 | 4.15 | 3.9205 | 679231 |
| 1735077840 | 4 | -0.07 | -1.72 | 4.09 | 4.1 | 3.96 | 221148 |
| 1734996900 | 4.07 | 0.02 | 0.49 | 4.03 | 4.125 | 3.99 | 478893 |
| 1734737700 | 4.05 | 0.09 | 2.27 | 3.98 | 4.18 | 3.96 | 550784 |
| 1734651300 | 3.96 | 0.02 | 0.51 | 3.94 | 4.11 | 3.78 | 2229474 |
| 1734564900 | 3.94 | -0.34 | -7.94 | 4.26 | 4.3099999 | 3.94 | 579470 |
| 1734478500 | 4.28 | 0.1 | 2.39 | 4.19 | 4.3995 | 4.19 | 704055 |
| 1734392100 | 4.18 | 0.06 | 1.46 | 4.08 | 4.28 | 4.0002 | 761237 |
| 1734132900 | 4.12 | -0.29 | -6.58 | 4.37 | 4.49 | 4.1 | 673032 |
| 1734046500 | 4.41 | 0.04 | 0.92 | 4.39 | 4.6449999 | 4.345 | 648329 |
| 1733960100 | 4.37 | -0.14 | -3.10 | 4.45 | 4.5 | 4.32 | 968288 |
| 1733873700 | 4.51 | -0.37 | -7.58 | 4.94 | 5.043 | 4.45 | 1305203 |
| 1733787300 | 4.88 | -0.26 | -5.06 | 5.14 | 5.1478 | 4.87 | 689942 |
| 1733528100 | 5.14 | 0.17 | 3.42 | 5.0599999 | 5.19 | 4.96 | 481435 |
| 1733441700 | 4.97 | -0.29 | -5.51 | 5.26 | 5.26 | 4.925 | 768550 |
| 1733355300 | 5.26 | -0.09 | -1.68 | 5.37 | 5.5 | 5.24 | 655617 |
| 1733268900 | 5.35 | -0.2 | -3.60 | 5.5199999 | 5.5199999 | 5.215 | 685642 |
| 1733182500 | 5.55 | 0.01 | 0.18 | 5.51 | 5.616 | 5.45 | 431968 |
| 1732917840 | 5.54 | -0.2 | -3.48 | 5.7 | 5.79 | 5.505 | 414816 |
| 1732750500 | 5.74 | 0.29 | 5.32 | 5.47 | 5.85 | 5.32 | 617770 |
| 1732664100 | 5.45 | -0.21 | -3.71 | 5.8 | 5.8 | 5.35 | 714128 |
| 1732577700 | 5.66 | 0.39 | 7.40 | 5.42 | 5.8099999 | 5.36 | 995511 |
| 1732318500 | 5.2699999 | 0.08 | 1.54 | 5.33 | 5.4 | 5.15245 | 834888 |
| 1732232100 | 5.19 | -0.04 | -0.76 | 5.23 | 5.416 | 4.98 | 1889113 |
| 1732145700 | 5.23 | 0.01 | 0.19 | 5.22 | 5.39 | 5.09 | 934367 |
| 1732059300 | 5.22 | -0.08 | -1.51 | 5.15 | 5.6 | 5.085 | 2073090 |
| 1731972900 | 5.3 | 0.54 | 11.34 | 5.23 | 5.88 | 5.14 | 2867667 |
| 1731713700 | 4.76 | -0.26 | -5.18 | 4.93 | 5.07 | 4.57005 | 1579925 |
| 1731627300 | 5.0199999 | -0.66 | -11.62 | 5.32 | 5.51 | 4.89 | 2752764 |
| 1731540900 | 5.68 | -0.56 | -8.97 | 6.25 | 6.45 | 5.64 | 1645513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
