Amylyx Pharmaceuticals Inc (AMLX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 19.9084668192 | 2.185 | 2.7 | 2.045 | 830190 | 2.33113035 | CS |
| 4 | 0.98 | 59.756097561 | 1.64 | 2.7 | 1.62 | 1645132 | 2.03779756 | CS |
| 12 | -0.82 | -23.8372093023 | 3.44 | 3.5 | 1.575 | 1802206 | 2.17819288 | CS |
| 26 | -18.05 | -87.3246250605 | 20.67 | 20.9872 | 1.575 | 1945293 | 7.29728298 | CS |
| 52 | -18.38 | -87.5238095238 | 21 | 41.9297 | 1.575 | 1345835 | 15.73199309 | CS |
| 156 | -18.38 | -87.5238095238 | 21 | 41.9297 | 1.575 | 1345835 | 15.73199309 | CS |
| 260 | 0 | 0 | 0 | 2.7 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2.62 | 0.13 | 5.22 | 2.48 | 2.69 | 2.48 | 841105 |
| 1726180500 | 2.49 | -0.08 | -3.11 | 2.56 | 2.6349999 | 2.47 | 891915 |
| 1726094100 | 2.57 | -0.09 | -3.38 | 2.63 | 2.66 | 2.37 | 1696540 |
| 1726007700 | 2.66 | 0.14 | 5.56 | 2.57 | 2.7 | 2.535 | 1642070 |
| 1725921300 | 2.52 | 0.15 | 6.33 | 2.33 | 2.54 | 2.2799999 | 1314126 |
| 1725662100 | 2.37 | 0.17 | 7.73 | 2.3 | 2.48 | 2.2999 | 1553744 |
| 1725575700 | 2.2 | 0.11 | 5.26 | 2.11 | 2.22 | 2.09 | 496295 |
| 1725489300 | 2.09 | -0.07 | -3.24 | 2.15 | 2.17 | 2.08 | 464105 |
| 1725402900 | 2.16 | -0.06 | -2.70 | 2.23 | 2.235 | 2.13 | 582330 |
| 1725057300 | 2.22 | 0.1 | 4.72 | 2.1 | 2.23 | 2.09 | 414190 |
| 1724970900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.16 | 2.085 | 380671 |
| 1724884500 | 2.09 | -0.04 | -1.88 | 2.11 | 2.16 | 2.045 | 578503 |
| 1724798100 | 2.13 | -0.08 | -3.62 | 2.2 | 2.21 | 2.11 | 510957 |
| 1724711700 | 2.21 | -0.02 | -0.90 | 2.25 | 2.295 | 2.1908 | 364128 |
| 1724452500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.2799999 | 2.21 | 340379 |
| 1724366100 | 2.22 | -0.04 | -1.77 | 2.2799999 | 2.2799999 | 2.17 | 508569 |
| 1724279700 | 2.2599999 | 0 | 0.00 | 2.27 | 2.32 | 2.22 | 674197 |
| 1724193300 | 2.2599999 | 0.06 | 2.73 | 2.22 | 2.265 | 2.14 | 1024526 |
| 1724106900 | 2.2 | 0.07 | 3.04 | 2.12 | 2.24 | 2.12 | 1188134 |
| 1723847700 | 2.1349999 | -0.03 | -1.16 | 2.15 | 2.25 | 2.075 | 1535792 |
| 1723761300 | 2.16 | 0.03 | 1.41 | 2.13 | 2.1875 | 2.11 | 1596062 |
| 1723674900 | 2.13 | 0.14 | 7.04 | 2 | 2.14 | 2 | 2082583 |
| 1723588500 | 1.99 | 0.01 | 0.51 | 1.97 | 2.02 | 1.915 | 1161321 |
| 1723502100 | 1.98 | 0.08 | 4.21 | 1.9 | 1.99 | 1.86 | 780890 |
| 1723242900 | 1.9 | 0.1 | 5.56 | 1.84 | 1.93 | 1.7748 | 863669 |
| 1723156500 | 1.8 | -0.08 | -4.26 | 1.91 | 1.91 | 1.76 | 1040711 |
| 1723070100 | 1.88 | -0.08 | -3.84 | 1.98 | 1.99 | 1.87 | 1422304 |
| 1722983700 | 1.955 | -0.02 | -0.76 | 1.97 | 2.015 | 1.91 | 866492 |
| 1722897300 | 1.97 | -0.05 | -2.48 | 1.92 | 1.98 | 1.865 | 1257573 |
| 1722638100 | 2.02 | -0.05 | -2.42 | 2.02 | 2.06 | 1.96 | 1549477 |
| 1722551700 | 2.07 | 0.01 | 0.49 | 2.04 | 2.11 | 2 | 1272491 |
| 1722465300 | 2.06 | 0.15 | 7.85 | 1.94 | 2.09 | 1.91 | 1614566 |
| 1722378900 | 1.91 | -0.03 | -1.55 | 1.95 | 1.96 | 1.8707 | 1106647 |
| 1722292500 | 1.94 | -0.03 | -1.52 | 2 | 2 | 1.89 | 710699 |
| 1722033300 | 1.97 | 0.05 | 2.60 | 1.91 | 1.98 | 1.91 | 809228 |
| 1721946900 | 1.92 | 0 | 0.00 | 1.89 | 1.975 | 1.87 | 413340 |
| 1721860500 | 1.92 | -0.04 | -2.04 | 1.93 | 2 | 1.9 | 623621 |
| 1721774100 | 1.96 | -0.02 | -1.01 | 1.97 | 2 | 1.91 | 618105 |
| 1721687700 | 1.98 | -0.04 | -1.98 | 2.02 | 2.04 | 1.9401 | 906933 |
| 1721428500 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.93 | 967973 |
| 1721342100 | 2 | -0.12 | -5.66 | 2.13 | 2.18 | 2 | 1340710 |
| 1721255700 | 2.12 | -0.24 | -10.17 | 2.34 | 2.37 | 2.09 | 1846777 |
| 1721169300 | 2.36 | 0.2 | 9.26 | 2.2 | 2.4 | 2.19 | 2117250 |
| 1721082900 | 2.16 | 0 | 0.00 | 2.19 | 2.3 | 2.16 | 2357071 |
| 1720823700 | 2.16 | -0.12 | -5.26 | 2.32 | 2.42 | 2.125 | 3167744 |
| 1720737300 | 2.2799999 | 0.21 | 10.14 | 2.15 | 2.29 | 2.0299999 | 5438594 |
| 1720650900 | 2.07 | 0.43 | 26.22 | 1.69 | 2.11 | 1.685 | 9629509 |
| 1720564500 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.68 | 1.62 | 1341983 |
| 1720478100 | 1.65 | -0.07 | -4.07 | 1.74 | 1.74 | 1.6399999 | 2047838 |
| 1720218900 | 1.72 | -0.05 | -2.82 | 1.76 | 1.77 | 1.71 | 929350 |
| 1720040640 | 1.77 | 0.03 | 1.72 | 1.75 | 1.79 | 1.69 | 940327 |
| 1719959700 | 1.74 | -0.14 | -7.45 | 1.89 | 1.8903 | 1.74 | 1754878 |
| 1719873300 | 1.88 | -0.05 | -2.59 | 1.88 | 1.95 | 1.84 | 1785418 |
| 1719614100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1719527700 | 1.93 | 0.1 | 5.46 | 1.83 | 2.02 | 1.815 | 2960468 |
| 1719441300 | 1.83 | -0.02 | -1.08 | 1.85 | 1.9 | 1.81 | 1826616 |
| 1719354900 | 1.85 | 0.02 | 1.09 | 1.85 | 1.89 | 1.805 | 2149368 |
| 1719268500 | 1.83 | 0.05 | 2.81 | 1.81 | 1.91 | 1.79 | 2836068 |
| 1719009300 | 1.78 | 0.13 | 7.88 | 1.6399999 | 1.78 | 1.6399999 | 4022546 |
| 1718922900 | 1.65 | 0.03 | 1.85 | 1.62 | 1.68 | 1.62 | 1216864 |
| 1718750100 | 1.62 | -0.03 | -1.82 | 1.62 | 1.67 | 1.62 | 1062364 |
| 1718663700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.6599 | 1.575 | 1363310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
