NASDAQ : AMLX
Amylyx Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 28.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amylyx Pharmaceuticals, Inc. (AMLX) closed at 28.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.41 | 29.09 | 28 | 28.86 | 989,514 | +0.63% |
| 2026-10-29 | 28.13 | 29.13 | 28.095 | 28.68 | 905,465 | +2.17% |
| 2026-10-28 | 28.11 | 28.48 | 27.58 | 28.07 | 1,065,522 | -0.81% |
| 2026-10-27 | 27.28 | 28.32 | 26.855 | 28.3 | 1,122,472 | +4.47% |
| 2026-10-26 | 27.25 | 27.98 | 26.23 | 27.09 | 1,371,105 | -0.40% |
| 2026-10-23 | 28.46 | 28.46 | 27.06 | 27.2 | 1,158,894 | -4.80% |
| 2026-10-22 | 28.84 | 30 | 28.51 | 28.57 | 1,307,961 | -1.58% |
| 2026-10-21 | 28.96 | 29.775 | 28.81 | 29.03 | 1,626,563 | +0.90% |
| 2026-10-20 | 27.54 | 29.23 | 27.15 | 28.77 | 1,613,186 | +5.27% |
| 2026-10-19 | 26.48 | 27.35 | 26.27 | 27.33 | 1,380,993 | +3.76% |
| 2026-10-16 | 27.65 | 27.65 | 26.2 | 26.34 | 1,150,596 | -4.74% |
| 2026-10-15 | 27.68 | 28.34 | 27.45 | 27.65 | 882,656 | +2.29% |
| 2026-10-14 | 26.8 | 27.77 | 26.46 | 27.03 | 1,166,178 | +0.67% |
| 2026-10-13 | 27.49 | 27.69 | 26.8 | 26.85 | 1,059,784 | -2.29% |
| 2026-10-12 | 28.04 | 28.49 | 27.4 | 27.48 | 1,106,108 | -2.35% |
| 2026-10-09 | 27.32 | 28.6 | 26.94 | 28.14 | 1,471,500 | +3.46% |
| 2026-10-08 | 27.01 | 27.53 | 26.04 | 27.2 | 2,622,162 | -0.84% |
| 2026-10-07 | 27.72 | 28.46 | 27.21 | 27.43 | 2,056,710 | -2.18% |
| 2026-10-06 | 27.97 | 28.499 | 27 | 28.04 | 1,279,463 | +0.94% |
| 2026-10-05 | 27.92 | 28.09 | 27.34 | 27.78 | 941,080 | -0.04% |
| 2026-10-02 | 28.5 | 28.81 | 27.64 | 27.79 | 912,394 | -1.03% |
| 2026-10-01 | 28.62 | 29.28 | 27.55 | 28.08 | 1,354,104 | -3.51% |
| 2026-09-30 | 29.47 | 29.62 | 28.64 | 29.1 | 1,307,046 | -0.61% |
| 2026-09-29 | 29.87 | 30.1 | 28.99 | 29.28 | 1,177,757 | -1.91% |
| 2026-09-28 | 29.1 | 30.14 | 28.71 | 29.85 | 1,020,546 | +1.22% |
| 2026-09-25 | 30.28 | 30.7 | 29.47 | 29.49 | 1,294,475 | -2.16% |
| 2026-09-24 | 30.73 | 31.001 | 29.83 | 30.14 | 1,420,508 | -1.52% |
| 2026-09-23 | 32.88 | 33.02 | 30.53 | 30.605 | 1,824,887 | -7.26% |
| 2026-09-22 | 32.52 | 33.19 | 32.25 | 33 | 1,383,682 | +1.88% |
| 2026-09-21 | 32.55 | 33.16 | 31.9 | 32.39 | 1,005,644 | -0.06% |
| 2026-09-18 | 34.21 | 34.21 | 32.25 | 32.41 | 2,048,794 | -4.51% |
| 2026-09-17 | 33.33 | 34.345 | 32.95 | 33.94 | 1,592,060 | +4.01% |
| 2026-09-16 | 33.05 | 33.75 | 32.095 | 32.63 | 1,366,183 | -1.57% |
| 2026-09-15 | 33.22 | 33.54 | 32.36 | 33.15 | 1,828,400 | -1.46% |
| 2026-09-14 | 31.84 | 33.955 | 31.57 | 33.64 | 1,925,353 | +6.39% |
| 2026-09-11 | 32.09 | 33 | 31.37 | 31.62 | 1,712,745 | -1.46% |
| 2026-09-10 | 31.81 | 32.57 | 31.44 | 32.09 | 1,777,482 | -0.96% |
| 2026-09-09 | 33.5 | 34.35 | 32.3 | 32.4 | 1,287,490 | -4.37% |
| 2026-09-08 | 33.49 | 34.72 | 33.1 | 33.88 | 1,166,534 | -0.65% |
| 2026-09-04 | 33.38 | 34.24 | 33.38 | 34.1 | 885,518 | +0.41% |
| 2026-09-03 | 34.49 | 35.31 | 33.73 | 33.96 | 1,556,792 | -1.54% |
| 2026-09-02 | 34 | 35.475 | 34 | 34.49 | 1,938,485 | +2.01% |
| 2026-09-01 | 33.49 | 34.21 | 32.99 | 33.81 | 1,821,535 | +0.18% |
| 2026-08-31 | 34.77 | 35.09 | 32.98 | 33.75 | 2,728,978 | -2.85% |
| 2026-08-28 | 36.78 | 37.68 | 34.475 | 34.74 | 1,361,802 | -6.56% |
| 2026-08-27 | 36.75 | 38.23 | 36.53 | 37.18 | 1,989,242 | +0.27% |
| 2026-08-26 | 37.13 | 37.69 | 35.79 | 37.08 | 2,815,491 | -1.01% |
| 2026-08-25 | 38.5 | 38.88 | 36.84 | 37.46 | 2,147,376 | -1.81% |
| 2026-08-24 | 38.64 | 39.38 | 37.45 | 38.15 | 3,714,467 | -1.32% |
| 2026-08-21 | 39.795 | 41.14 | 38.35 | 38.66 | 4,644,894 | -2.52% |
| 2026-08-20 | 37.49 | 40.439 | 37.372 | 39.66 | 8,540,882 | +2.75% |
| 2026-08-19 | 36.13 | 39.07 | 35.321 | 38.6 | 8,262,302 | +9.94% |
| 2026-08-18 | 29.91 | 35.39 | 28 | 35.11 | 23,980,271 | +63.84% |
| 2026-08-17 | 21.96 | 22.468 | 21.28 | 21.43 | 1,267,094 | -0.92% |
| 2026-08-14 | 22.35 | 22.39 | 21.29 | 21.63 | 1,588,794 | -3.78% |
| 2026-08-13 | 23.37 | 23.635 | 22.46 | 22.48 | 839,453 | -3.73% |
| 2026-08-12 | 23.86 | 24.085 | 23.3 | 23.35 | 1,454,262 | -1.18% |
| 2026-08-11 | 22.78 | 23.73 | 22.19 | 23.63 | 833,858 | +4.23% |
| 2026-08-10 | 22.68 | 23.03 | 22 | 22.67 | 1,331,114 | -0.66% |
| 2026-08-07 | 24.19 | 24.6 | 22.56 | 22.82 | 2,678,300 | -5.66% |
| 2026-08-06 | 21.1 | 24.36 | 21.1 | 24.19 | 3,537,969 | +10.71% |
| 2026-08-05 | 22.06 | 22.169 | 21.52 | 21.85 | 1,772,235 | -0.09% |
| 2026-08-04 | 20.34 | 22.28 | 20.325 | 21.87 | 3,426,238 | +8.43% |
| 2026-08-03 | 20.29 | 20.47 | 19.295 | 20.17 | 1,685,578 | -0.69% |
| 2026-07-31 | 20.74 | 20.87 | 19.295 | 20.31 | 1,832,489 | -2.12% |
| 2026-07-30 | 19.69 | 20.94 | 19.31 | 20.75 | 3,552,855 | +5.17% |
| 2026-07-29 | 19.5 | 20.21 | 19.045 | 19.73 | 2,070,890 | +0.92% |
| 2026-07-28 | 19.79 | 19.99 | 18.905 | 19.55 | 3,410,856 | +0.31% |
| 2026-07-27 | 18.5 | 19.6 | 18.08 | 19.49 | 2,581,117 | +5.87% |
| 2026-07-24 | 17.61 | 18.42 | 17.22 | 18.41 | 1,634,714 | +4.66% |
| 2026-07-23 | 17.17 | 18.035 | 17 | 17.59 | 816,143 | -0.62% |
| 2026-07-22 | 18.33 | 18.65 | 17.685 | 17.7 | 1,562,310 | -4.32% |
| 2026-07-21 | 17.44 | 18.86 | 17.38 | 18.5 | 2,718,878 | +6.02% |
| 2026-07-20 | 18 | 18.53 | 17.44 | 17.45 | 1,414,867 | -1.69% |
| 2026-07-17 | 16.7 | 18.08 | 16.52 | 17.75 | 1,254,027 | +4.29% |
| 2026-07-16 | 17.75 | 17.925 | 16.8 | 17.02 | 941,653 | -4.27% |
| 2026-07-15 | 18.355 | 18.355 | 17.31 | 17.78 | 1,029,963 | -2.31% |
| 2026-07-14 | 17.48 | 18.54 | 17.11 | 18.2 | 2,020,671 | +4.54% |
| 2026-07-13 | 17.51 | 17.53 | 16.96 | 17.41 | 1,468,236 | -2.03% |
| 2026-07-10 | 18.335 | 18.335 | 17.15 | 17.77 | 1,069,884 | -3.32% |
| 2026-07-09 | 18.02 | 18.51 | 17.99 | 18.38 | 953,760 | +2.80% |
| 2026-07-08 | 18.15 | 18.54 | 17.42 | 17.88 | 909,250 | -1.60% |
| 2026-07-07 | 18.04 | 18.59 | 17.75 | 18.17 | 1,517,056 | +1.11% |
| 2026-07-06 | 18.01 | 18.61 | 17.56 | 17.97 | 1,375,918 | -1.64% |
| 2026-07-02 | 18.12 | 18.595 | 17.522 | 18.27 | 1,392,714 | +1.78% |
| 2026-07-01 | 17.84 | 18.05 | 17.378 | 17.95 | 1,797,202 | -0.06% |
| 2026-06-30 | 18.79 | 19.15 | 17.84 | 17.96 | 2,879,572 | -3.96% |
| 2026-06-29 | 17.79 | 18.75 | 17.46 | 18.7 | 2,423,817 | +5.12% |
| 2026-06-26 | 17.405 | 18.035 | 17.152 | 17.79 | 3,562,177 | +2.01% |
| 2026-06-25 | 17.47 | 18.74 | 17.26 | 17.44 | 3,504,319 | +2.59% |
| 2026-06-24 | 16.31 | 17.15 | 16.14 | 17 | 1,522,648 | +3.85% |
| 2026-06-23 | 16.055 | 17.165 | 15.71 | 16.37 | 1,852,929 | +0.55% |
| 2026-06-22 | 15.91 | 16.38 | 15.73 | 16.28 | 1,375,322 | +3.89% |
| 2026-06-18 | 15.315 | 16.2 | 15.315 | 15.67 | 1,293,015 | +2.75% |
| 2026-06-17 | 15.12 | 15.574 | 15.025 | 15.25 | 1,090,372 | +1.33% |
| 2026-06-16 | 15.07 | 15.69 | 14.81 | 15.05 | 1,193,217 | -0.92% |
| 2026-06-15 | 14.79 | 16.08 | 14.69 | 15.19 | 2,920,284 | +4.11% |
| 2026-06-12 | 13.9 | 14.87 | 13.84 | 14.59 | 1,693,738 | +4.89% |
| 2026-06-11 | 13.46 | 14 | 13.12 | 13.91 | 2,078,376 | +3.34% |
| 2026-06-10 | 13.59 | 14.16 | 13.26 | 13.46 | 921,556 | -0.66% |
| 2026-06-09 | 13.25 | 13.86 | 13.08 | 13.55 | 999,059 | +4.15% |
| 2026-06-08 | 13.505 | 13.56 | 12.62 | 13.01 | 2,093,573 | -2.33% |
| 2026-06-05 | 14.25 | 14.47 | 12.965 | 13.32 | 1,738,341 | -6.92% |
| 2026-06-04 | 13.25 | 14.405 | 13.24 | 14.31 | 2,240,431 | +8.41% |
| 2026-06-03 | 13.3 | 13.525 | 13.011 | 13.2 | 1,026,823 | -0.68% |
| 2026-06-02 | 13.85 | 13.93 | 12.8 | 13.29 | 1,650,922 | -5.54% |
| 2026-06-01 | 14.09 | 14.235 | 13.9 | 14.07 | 687,308 | -1.95% |
| 2026-05-29 | 14.19 | 14.37 | 13.95 | 14.35 | 923,898 | +0.91% |
| 2026-05-28 | 13.955 | 14.28 | 13.85 | 14.22 | 563,914 | +1.07% |
| 2026-05-27 | 13.91 | 14.245 | 13.74 | 14.07 | 580,253 | +2.85% |
| 2026-05-26 | 13.67 | 13.96 | 13.435 | 13.68 | 674,425 | +0.74% |
| 2026-05-22 | 13.95 | 14.06 | 13.57 | 13.58 | 818,486 | -2.51% |
| 2026-05-21 | 13.51 | 13.97 | 13.19 | 13.93 | 1,023,264 | +2.35% |
| 2026-05-20 | 12.93 | 13.71 | 12.81 | 13.61 | 1,702,488 | +6.83% |
| 2026-05-19 | 12.79 | 12.99 | 12.44 | 12.74 | 1,134,416 | -0.93% |
| 2026-05-18 | 13.41 | 13.558 | 12.63 | 12.86 | 940,679 | -3.20% |
| 2026-05-15 | 13.54 | 13.9 | 13.17 | 13.285 | 998,049 | -4.29% |
| 2026-05-14 | 14.68 | 14.71 | 13.87 | 13.88 | 845,933 | -4.80% |
| 2026-05-13 | 14.37 | 14.8 | 14.24 | 14.58 | 1,058,540 | +0.97% |
| 2026-05-12 | 14.81 | 14.83 | 14.22 | 14.44 | 1,084,752 | -2.96% |