Amylyx Pharmaceuticals, Inc. - Common Stock (AMLX)
9.9800
+0.6000 (6.40%)
NASDAQ · Last Trade: Sep 2nd, 10:12 PM EDT
Historical Prices For Amylyx Pharmaceuticals, Inc. - Common Stock (AMLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 9.20 | 9.99 | 9.14 | 9.98 | 2,665,856 | 9.98 |
| 8/29/2025 | 9.45 | 9.55 | 9.18 | 9.38 | 1,675,877 | 9.38 |
| 8/28/2025 | 9.41 | 9.72 | 9.29 | 9.42 | 1,494,198 | 9.42 |
| 8/27/2025 | 9.22 | 9.51 | 8.94 | 9.45 | 2,121,034 | 9.45 |
| 8/26/2025 | 8.58 | 9.19 | 8.48 | 9.16 | 951,554 | 9.16 |
| 8/25/2025 | 9.24 | 9.35 | 8.47 | 8.50 | 2,061,440 | 8.50 |
| 8/22/2025 | 8.47 | 9.38 | 8.46 | 9.30 | 2,719,589 | 9.30 |
| 8/21/2025 | 7.96 | 8.49 | 7.96 | 8.43 | 1,255,708 | 8.43 |
| 8/20/2025 | 7.82 | 8.25 | 7.82 | 8.03 | 1,195,800 | 8.03 |
| 8/19/2025 | 7.97 | 8.02 | 7.63 | 7.82 | 858,652 | 7.82 |
| 8/18/2025 | 7.99 | 8.19 | 7.86 | 7.99 | 1,299,852 | 7.99 |
| 8/15/2025 | 8.43 | 8.47 | 7.92 | 8.00 | 782,265 | 8.00 |
| 8/14/2025 | 8.18 | 8.45 | 8.14 | 8.41 | 540,678 | 8.41 |
| 8/13/2025 | 8.22 | 8.49 | 8.10 | 8.30 | 686,833 | 8.30 |
| 8/12/2025 | 7.92 | 8.31 | 7.82 | 8.20 | 737,735 | 8.20 |
| 8/11/2025 | 7.68 | 7.87 | 7.61 | 7.82 | 593,908 | 7.82 |
| 8/08/2025 | 7.82 | 7.85 | 7.48 | 7.64 | 880,307 | 7.64 |
| 8/07/2025 | 8.00 | 8.13 | 7.68 | 7.84 | 1,082,666 | 7.84 |
| 8/06/2025 | 8.13 | 8.27 | 7.98 | 8.20 | 956,668 | 8.20 |
| 8/05/2025 | 7.98 | 8.30 | 7.86 | 8.18 | 855,072 | 8.18 |
| 8/04/2025 | 7.68 | 8.12 | 7.56 | 7.96 | 926,447 | 7.96 |
| 8/01/2025 | 7.87 | 8.08 | 7.68 | 7.71 | 1,838,760 | 7.71 |
| 7/31/2025 | 7.94 | 8.29 | 7.84 | 8.03 | 1,158,778 | 8.03 |
| 7/30/2025 | 8.02 | 8.28 | 7.87 | 7.97 | 980,588 | 7.97 |
| 7/29/2025 | 8.01 | 8.10 | 7.84 | 7.95 | 897,943 | 7.95 |
| 7/28/2025 | 8.13 | 8.24 | 7.96 | 7.99 | 695,498 | 7.99 |
| 7/25/2025 | 8.30 | 8.30 | 8.06 | 8.15 | 1,065,833 | 8.15 |
| 7/24/2025 | 8.42 | 8.50 | 8.10 | 8.30 | 682,847 | 8.30 |
| 7/23/2025 | 7.89 | 8.67 | 7.70 | 8.39 | 1,845,700 | 8.39 |
| 7/22/2025 | 8.19 | 8.21 | 7.84 | 7.87 | 1,047,050 | 7.87 |
| 7/21/2025 | 8.33 | 8.72 | 8.14 | 8.21 | 1,867,475 | 8.21 |
| 7/18/2025 | 8.29 | 8.59 | 8.21 | 8.34 | 1,127,807 | 8.34 |
| 7/17/2025 | 8.38 | 8.50 | 8.07 | 8.28 | 1,321,155 | 8.28 |
| 7/16/2025 | 8.14 | 8.55 | 7.92 | 8.43 | 2,045,249 | 8.43 |
| 7/15/2025 | 8.41 | 8.41 | 7.88 | 8.12 | 2,000,820 | 8.12 |
| 7/14/2025 | 8.02 | 8.46 | 7.76 | 8.41 | 2,340,586 | 8.41 |
| 7/11/2025 | 7.36 | 7.73 | 7.21 | 7.68 | 1,682,939 | 7.68 |
| 7/10/2025 | 7.37 | 7.61 | 7.13 | 7.39 | 1,582,933 | 7.39 |
| 7/09/2025 | 6.98 | 7.39 | 6.90 | 7.24 | 2,000,018 | 7.24 |
| 7/08/2025 | 6.76 | 7.00 | 6.57 | 6.98 | 2,241,178 | 6.98 |
| 7/07/2025 | 6.30 | 7.00 | 6.13 | 6.76 | 2,317,134 | 6.76 |
| 7/03/2025 | 6.51 | 6.58 | 5.97 | 6.30 | 1,377,597 | 6.30 |
| 7/02/2025 | 6.38 | 6.86 | 6.31 | 6.57 | 2,023,106 | 6.57 |
| 7/01/2025 | 6.36 | 6.52 | 6.18 | 6.41 | 2,046,276 | 6.41 |
| 6/30/2025 | 6.34 | 6.57 | 6.25 | 6.41 | 2,156,489 | 6.41 |
| 6/27/2025 | 6.50 | 6.59 | 6.08 | 6.33 | 11,987,024 | 6.33 |
| 6/26/2025 | 6.30 | 6.56 | 6.22 | 6.50 | 1,176,737 | 6.50 |
| 6/25/2025 | 6.41 | 6.50 | 6.03 | 6.26 | 1,807,668 | 6.26 |
| 6/24/2025 | 5.42 | 6.70 | 5.31 | 6.41 | 4,211,221 | 6.41 |
| 6/23/2025 | 5.02 | 5.09 | 4.80 | 5.02 | 822,946 | 5.02 |
| 6/20/2025 | 5.15 | 5.15 | 4.86 | 5.05 | 1,399,333 | 5.05 |
| 6/18/2025 | 5.28 | 5.28 | 5.02 | 5.10 | 908,545 | 5.10 |
| 6/17/2025 | 5.62 | 5.66 | 5.31 | 5.33 | 953,074 | 5.33 |
| 6/16/2025 | 5.58 | 5.63 | 5.37 | 5.44 | 946,729 | 5.44 |
| 6/13/2025 | 5.37 | 5.55 | 5.33 | 5.52 | 890,413 | 5.52 |
| 6/12/2025 | 5.40 | 5.58 | 5.24 | 5.52 | 1,040,924 | 5.52 |
| 6/11/2025 | 5.82 | 6.08 | 5.38 | 5.42 | 870,842 | 5.42 |
| 6/10/2025 | 5.50 | 5.90 | 5.43 | 5.76 | 1,394,443 | 5.76 |
| 6/09/2025 | 5.42 | 5.48 | 5.24 | 5.44 | 600,755 | 5.44 |
| 6/06/2025 | 5.02 | 5.34 | 4.99 | 5.33 | 784,958 | 5.33 |
| 6/05/2025 | 4.89 | 5.07 | 4.76 | 5.05 | 712,940 | 5.05 |
| 6/04/2025 | 5.12 | 5.12 | 4.90 | 4.92 | 538,141 | 4.92 |
| 6/03/2025 | 5.25 | 5.32 | 4.98 | 5.12 | 1,008,308 | 5.12 |