Amylyx Pharmaceuticals Inc (AMLX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -13.7931034483 | 2.32 | 2.42 | 2 | 2165910 | 2.17247192 | CS |
| 4 | 0.36 | 21.9512195122 | 1.64 | 2.42 | 1.62 | 2694029 | 1.98990653 | CS |
| 12 | 0.21 | 11.7318435754 | 1.79 | 2.42 | 1.575 | 1838200 | 1.88978779 | CS |
| 26 | -13.01 | -86.6755496336 | 15.01 | 19.9488 | 1.575 | 2518817 | 4.58356822 | CS |
| 52 | -20.53 | -91.1229471815 | 22.53 | 25.48 | 1.575 | 1948745 | 9.1130388 | CS |
| 156 | -19 | -90.4761904762 | 21 | 41.9297 | 1.575 | 1361445 | 16.51406968 | CS |
| 260 | -19 | -90.4761904762 | 21 | 41.9297 | 1.575 | 1361445 | 16.51406968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1815130 |
| 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 | 5283145 |
| 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 | -0.02 | -1.05 | 1.88 | 1.95 | 1.84 | 1785418 |
| 1719614100 | 1.9 | -0.03 | -1.55 | 1.93 | 2.095 | 1.88 | 9983895 |
| 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 |
| 1718404500 | 1.6399999 | -0.04 | -2.38 | 1.7 | 1.7 | 1.62 | 952019 |
| 1718318100 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.67 | 689606 |
| 1718231700 | 1.71 | -0.03 | -1.72 | 1.765 | 1.765 | 1.69 | 830391 |
| 1718145300 | 1.74 | -0.02 | -1.14 | 1.73 | 1.775 | 1.7 | 1090654 |
| 1718058900 | 1.76 | -0.01 | -0.56 | 1.75 | 1.76 | 1.6795 | 1342736 |
| 1717799700 | 1.77 | 0.02 | 0.85 | 1.71 | 1.8 | 1.71 | 797027 |
| 1717713300 | 1.755 | -0.01 | -0.28 | 1.76 | 1.77 | 1.69 | 1260558 |
| 1717626900 | 1.76 | 0.05 | 2.92 | 1.71 | 1.77 | 1.665 | 983699 |
| 1717540500 | 1.71 | 0.01 | 0.59 | 1.69 | 1.75 | 1.66 | 1186687 |
| 1717454100 | 1.7 | -0.02 | -1.16 | 1.73 | 1.78 | 1.66 | 1532222 |
| 1717194900 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.6512 | 2046922 |
| 1717108500 | 1.68 | 0.01 | 0.60 | 1.68 | 1.715 | 1.65 | 911090 |
| 1717022100 | 1.67 | -0.04 | -2.34 | 1.71 | 1.73 | 1.65 | 1580931 |
| 1716935700 | 1.71 | -0.02 | -1.16 | 1.76 | 1.7994 | 1.71 | 1132754 |
| 1716590100 | 1.73 | -0.05 | -2.81 | 1.81 | 1.81 | 1.73 | 1374385 |
| 1716503700 | 1.78 | -0.05 | -2.73 | 1.83 | 1.83 | 1.76 | 950449 |
| 1716417300 | 1.83 | 0.03 | 1.67 | 1.79 | 1.85 | 1.78 | 687142 |
| 1716330900 | 1.8 | -0.04 | -2.17 | 1.84 | 1.86 | 1.78 | 894947 |
| 1716244500 | 1.84 | 0.01 | 0.55 | 1.83 | 1.9 | 1.82 | 1168599 |
| 1715985300 | 1.83 | 0 | 0.00 | 1.84 | 1.87 | 1.81 | 1222694 |
| 1715898900 | 1.83 | 0.01 | 0.55 | 1.83 | 1.85 | 1.79 | 777150 |
| 1715812500 | 1.82 | -0.05 | -2.67 | 1.9 | 1.94 | 1.82 | 1097006 |
| 1715726100 | 1.87 | 0.05 | 2.75 | 1.83 | 1.94 | 1.83 | 1571952 |
| 1715639700 | 1.82 | 0.07 | 3.70 | 1.8 | 1.845 | 1.78 | 1373656 |
| 1715380500 | 1.755 | -0.14 | -7.14 | 1.88 | 1.9922 | 1.75 | 1590015 |
| 1715294100 | 1.89 | -0.04 | -2.07 | 1.84 | 1.9 | 1.73 | 3284694 |
| 1715207700 | 1.93 | -0.04 | -2.03 | 1.96 | 1.99 | 1.89 | 1508091 |
| 1715121300 | 1.97 | -0.02 | -1.01 | 2.0099999 | 2.015 | 1.94 | 900583 |
| 1715034900 | 1.99 | -0.04 | -1.97 | 2.04 | 2.0497 | 1.94 | 1517005 |
| 1714775700 | 2.0299999 | 0.03 | 1.50 | 2.05 | 2.13 | 2 | 1478022 |
| 1714689300 | 2 | 0.07 | 3.63 | 1.96 | 2.05 | 1.93 | 1910692 |
| 1714602900 | 1.93 | 0.12 | 6.63 | 1.82 | 1.975 | 1.8 | 1803267 |
| 1714516500 | 1.81 | -0.09 | -4.74 | 1.92 | 1.97 | 1.81 | 1882715 |
| 1714430100 | 1.9 | 0.14 | 7.95 | 1.79 | 1.98 | 1.76 | 2101008 |
| 1714170900 | 1.76 | -0.02 | -1.12 | 1.79 | 1.84 | 1.7 | 5217740 |
| 1714084500 | 1.78 | -0.1 | -5.32 | 1.895 | 1.895 | 1.76 | 2354840 |
| 1713998100 | 1.88 | -0.07 | -3.59 | 1.97 | 1.99 | 1.87 | 1739802 |
| 1713911700 | 1.95 | -0.03 | -1.52 | 1.97 | 2.02 | 1.94 | 1471434 |
| 1713825300 | 1.98 | 0.11 | 5.88 | 1.9 | 2.025 | 1.9 | 1555598 |
| 1713566100 | 1.87 | -0.11 | -5.56 | 1.98 | 2.02 | 1.85 | 2503454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
