Amylyx Pharmaceuticals, Inc.AMLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.29 | $15.00 | $14.29 | $14.67 | 1.17M |
| 1/30/2026 | $14.76 | $15.00 | $14.04 | $14.29 | 2.26M |
| 1/29/2026 | $14.42 | $15.00 | $14.21 | $14.85 | 1.50M |
| 1/28/2026 | $15.48 | $15.70 | $14.47 | $14.51 | 972,400 |
| 1/27/2026 | $15.00 | $15.79 | $14.85 | $15.47 | 1.67M |
| 1/26/2026 | $15.60 | $15.62 | $14.92 | $15.01 | 1.54M |
| 1/23/2026 | $16.16 | $16.53 | $15.63 | $15.76 | 1.38M |
| 1/22/2026 | $17.00 | $17.49 | $16.14 | $16.23 | 2.15M |
| 1/21/2026 | $16.34 | $17.20 | $16.15 | $16.92 | 3.60M |
| 1/20/2026 | $13.99 | $16.80 | $13.90 | $16.55 | 4.42M |
| 1/16/2026 | $13.56 | $14.65 | $13.45 | $14.30 | 1.71M |
| 1/15/2026 | $14.13 | $14.26 | $13.22 | $13.52 | 2.36M |
| 1/14/2026 | $12.61 | $14.12 | $12.59 | $14.07 | 1.80M |
| 1/13/2026 | $12.38 | $12.62 | $12.08 | $12.60 | 1.23M |
| 1/12/2026 | $12.22 | $12.47 | $12.18 | $12.39 | 1.04M |
| 1/9/2026 | $11.88 | $12.50 | $11.77 | $12.21 | 1.21M |
| 1/8/2026 | $12.17 | $12.17 | $11.46 | $11.83 | 2.31M |
| 1/7/2026 | $11.45 | $12.19 | $11.42 | $11.99 | 1.46M |
| 1/6/2026 | $11.30 | $11.42 | $10.88 | $11.38 | 2.08M |
| 1/5/2026 | $11.37 | $11.48 | $10.83 | $11.39 | 2.10M |
| 1/2/2026 | $12.00 | $12.11 | $11.06 | $11.42 | 2.12M |
| 12/31/2025 | $12.02 | $12.19 | $11.78 | $12.08 | 1.96M |
| 12/30/2025 | $12.22 | $12.43 | $11.92 | $12.00 | 1.43M |
| 12/29/2025 | $12.29 | $12.58 | $12.07 | $12.19 | 1.91M |
| 12/26/2025 | $12.39 | $12.55 | $12.15 | $12.33 | 826,300 |
| 12/24/2025 | $12.60 | $12.68 | $12.26 | $12.49 | 671,600 |
| 12/23/2025 | $12.45 | $12.80 | $12.17 | $12.31 | 1.30M |
| 12/22/2025 | $12.20 | $12.60 | $11.92 | $12.50 | 1.60M |
| 12/19/2025 | $11.94 | $12.36 | $11.90 | $12.02 | 6.20M |
| 12/18/2025 | $11.93 | $12.17 | $11.79 | $11.92 | 1.38M |
| 12/17/2025 | $12.31 | $12.57 | $11.69 | $11.87 | 1.67M |
| 12/16/2025 | $12.67 | $12.93 | $12.16 | $12.31 | 1.22M |
| 12/15/2025 | $13.25 | $13.41 | $12.41 | $12.56 | 1.51M |
| 12/12/2025 | $13.15 | $13.44 | $12.92 | $13.10 | 829,800 |
| 12/11/2025 | $13.24 | $13.38 | $12.69 | $13.07 | 1.81M |
| 12/10/2025 | $13.25 | $13.40 | $12.78 | $13.23 | 1.25M |
| 12/9/2025 | $13.73 | $13.93 | $13.12 | $13.24 | 1.43M |
| 12/8/2025 | $14.29 | $14.76 | $13.65 | $13.67 | 1.04M |
| 12/5/2025 | $14.54 | $15.06 | $14.09 | $14.20 | 1.11M |
| 12/4/2025 | $14.07 | $14.64 | $13.91 | $14.49 | 781,740 |
| 12/3/2025 | $13.80 | $14.47 | $13.50 | $14.21 | 1.00M |
| 12/2/2025 | $14.23 | $14.33 | $13.56 | $13.75 | 656,820 |
| 12/1/2025 | $14.67 | $14.91 | $14.00 | $14.24 | 978,900 |
| 11/28/2025 | $15.12 | $15.24 | $14.70 | $14.98 | 421,441 |
| 11/26/2025 | $14.86 | $15.14 | $14.67 | $15.00 | 955,602 |
| 11/25/2025 | $14.75 | $15.21 | $14.48 | $14.88 | 896,117 |
| 11/24/2025 | $14.87 | $15.39 | $14.65 | $14.82 | 3.19M |
| 11/21/2025 | $13.42 | $14.84 | $13.08 | $14.67 | 1.30M |
| 11/20/2025 | $14.56 | $14.94 | $13.52 | $13.57 | 1.03M |
| 11/19/2025 | $13.97 | $15.09 | $13.90 | $14.32 | 1.48M |
| 11/18/2025 | $13.85 | $14.12 | $13.41 | $13.95 | 1.29M |
| 11/17/2025 | $12.71 | $14.34 | $12.61 | $13.98 | 2.17M |
| 11/14/2025 | $12.38 | $12.80 | $12.15 | $12.69 | 1.56M |
| 11/13/2025 | $12.21 | $12.57 | $11.93 | $12.42 | 1.05M |
| 11/12/2025 | $12.74 | $12.79 | $12.26 | $12.33 | 1.30M |
| 11/11/2025 | $12.06 | $12.76 | $12.06 | $12.68 | 1.33M |
| 11/10/2025 | $13.17 | $13.17 | $11.79 | $12.18 | 3.11M |
| 11/7/2025 | $12.56 | $12.56 | $11.91 | $12.31 | 1.90M |
| 11/6/2025 | $12.98 | $13.20 | $12.23 | $12.46 | 2.44M |
| 11/5/2025 | $13.55 | $13.89 | $13.03 | $13.24 | 1.70M |
| 11/4/2025 | $13.16 | $13.88 | $13.11 | $13.74 | 915,337 |