Amylyx Pharmaceuticals, Inc. (AMLX)
NASDAQ: AMLX · Real-Time Price · USD
14.20
-0.29 (-2.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amylyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.54 | 15.06 | 14.09 | 14.20 | 14.20 | -2.00% | 1,105,639 |
| Dec 4, 2025 | 14.07 | 14.64 | 13.92 | 14.49 | 14.49 | 1.97% | 781,740 |
| Dec 3, 2025 | 13.80 | 14.47 | 13.50 | 14.21 | 14.21 | 3.35% | 1,001,118 |
| Dec 2, 2025 | 14.23 | 14.33 | 13.56 | 13.75 | 13.75 | -3.44% | 656,818 |
| Dec 1, 2025 | 14.67 | 14.91 | 14.00 | 14.24 | 14.24 | -4.94% | 978,872 |
| Nov 28, 2025 | 15.12 | 15.24 | 14.70 | 14.98 | 14.98 | -0.13% | 421,323 |
| Nov 26, 2025 | 14.86 | 15.14 | 14.67 | 15.00 | 15.00 | 0.81% | 955,557 |
| Nov 25, 2025 | 14.75 | 15.21 | 14.48 | 14.88 | 14.88 | 0.40% | 890,656 |
| Nov 24, 2025 | 14.87 | 15.39 | 14.65 | 14.82 | 14.82 | 1.02% | 3,184,328 |
| Nov 21, 2025 | 13.42 | 14.84 | 13.08 | 14.67 | 14.67 | 8.11% | 1,303,468 |
| Nov 20, 2025 | 14.56 | 14.94 | 13.52 | 13.57 | 13.57 | -5.24% | 1,030,640 |
| Nov 19, 2025 | 13.97 | 15.09 | 13.90 | 14.32 | 14.32 | 2.65% | 1,481,343 |
| Nov 18, 2025 | 13.85 | 14.12 | 13.41 | 13.95 | 13.95 | -0.21% | 1,288,567 |
| Nov 17, 2025 | 12.71 | 14.34 | 12.61 | 13.98 | 13.98 | 10.17% | 2,169,062 |
| Nov 14, 2025 | 12.38 | 12.80 | 12.15 | 12.69 | 12.69 | 2.17% | 1,563,204 |
| Nov 13, 2025 | 12.21 | 12.57 | 11.93 | 12.42 | 12.42 | 0.73% | 1,053,053 |
| Nov 12, 2025 | 12.74 | 12.79 | 12.26 | 12.33 | 12.33 | -2.76% | 1,295,874 |
| Nov 11, 2025 | 12.06 | 12.76 | 12.06 | 12.68 | 12.68 | 4.11% | 1,333,224 |
| Nov 10, 2025 | 13.17 | 13.17 | 11.79 | 12.18 | 12.18 | -1.06% | 3,111,426 |
| Nov 7, 2025 | 12.56 | 12.56 | 11.91 | 12.31 | 12.31 | -1.20% | 1,901,558 |
| Nov 6, 2025 | 12.98 | 13.20 | 12.23 | 12.46 | 12.46 | -5.89% | 2,440,671 |
| Nov 5, 2025 | 13.55 | 13.89 | 13.03 | 13.24 | 13.24 | -3.64% | 1,695,232 |
| Nov 4, 2025 | 13.16 | 13.88 | 13.11 | 13.74 | 13.74 | 1.03% | 915,337 |
| Nov 3, 2025 | 13.88 | 13.96 | 13.30 | 13.60 | 13.60 | -2.37% | 891,182 |
| Oct 31, 2025 | 14.01 | 14.06 | 13.68 | 13.93 | 13.93 | -0.85% | 1,015,670 |
| Oct 30, 2025 | 13.60 | 14.25 | 13.54 | 14.05 | 14.05 | 1.15% | 1,243,018 |
| Oct 29, 2025 | 14.32 | 14.37 | 13.77 | 13.89 | 13.89 | -3.00% | 1,308,025 |
| Oct 28, 2025 | 14.23 | 14.41 | 13.96 | 14.32 | 14.32 | 0.63% | 1,263,733 |
| Oct 27, 2025 | 14.63 | 14.63 | 14.05 | 14.23 | 14.23 | 0.42% | 1,451,162 |
| Oct 24, 2025 | 14.52 | 14.61 | 14.03 | 14.17 | 14.17 | -0.98% | 860,761 |
| Oct 23, 2025 | 14.82 | 15.07 | 13.88 | 14.31 | 14.31 | -3.44% | 2,094,270 |
| Oct 22, 2025 | 14.98 | 15.46 | 14.32 | 14.82 | 14.82 | -3.07% | 1,341,813 |
| Oct 21, 2025 | 15.90 | 16.96 | 15.10 | 15.29 | 15.29 | -0.52% | 2,754,440 |
| Oct 20, 2025 | 15.11 | 15.41 | 14.67 | 15.37 | 15.37 | 2.81% | 1,616,324 |
| Oct 17, 2025 | 15.17 | 15.25 | 14.40 | 14.95 | 14.95 | -1.45% | 1,883,878 |
| Oct 16, 2025 | 15.93 | 15.93 | 14.87 | 15.17 | 15.17 | -3.93% | 1,640,245 |
| Oct 15, 2025 | 14.60 | 15.94 | 13.99 | 15.79 | 15.79 | 11.28% | 3,284,491 |
| Oct 14, 2025 | 14.05 | 14.25 | 13.60 | 14.19 | 14.19 | 0.50% | 650,960 |
| Oct 13, 2025 | 14.24 | 14.31 | 13.92 | 14.12 | 14.12 | -0.98% | 1,616,619 |
| Oct 10, 2025 | 14.42 | 14.64 | 13.86 | 14.26 | 14.26 | -1.45% | 1,888,305 |
| Oct 9, 2025 | 13.47 | 15.16 | 13.33 | 14.47 | 14.47 | 7.34% | 2,675,604 |
| Oct 8, 2025 | 13.68 | 13.97 | 13.17 | 13.48 | 13.48 | -0.07% | 1,192,136 |
| Oct 7, 2025 | 12.73 | 13.54 | 12.40 | 13.49 | 13.49 | 6.30% | 1,831,494 |
| Oct 6, 2025 | 13.62 | 13.81 | 12.34 | 12.69 | 12.69 | -5.44% | 1,890,940 |
| Oct 3, 2025 | 13.56 | 13.71 | 13.22 | 13.42 | 13.42 | 0.98% | 1,203,422 |
| Oct 2, 2025 | 14.20 | 14.20 | 12.70 | 13.29 | 13.29 | -5.07% | 3,330,753 |
| Oct 1, 2025 | 13.39 | 14.02 | 13.27 | 14.00 | 14.00 | 3.02% | 1,762,822 |
| Sep 30, 2025 | 14.94 | 15.15 | 13.57 | 13.59 | 13.59 | -8.79% | 3,143,878 |
| Sep 29, 2025 | 14.61 | 14.96 | 14.02 | 14.90 | 14.90 | 2.62% | 2,050,293 |
| Sep 26, 2025 | 13.82 | 14.60 | 13.69 | 14.52 | 14.52 | 5.07% | 2,848,680 |
| Sep 25, 2025 | 13.75 | 14.20 | 13.52 | 13.82 | 13.82 | -0.43% | 1,479,903 |
| Sep 24, 2025 | 13.60 | 14.06 | 13.41 | 13.88 | 13.88 | 2.97% | 1,364,977 |
| Sep 23, 2025 | 13.38 | 13.56 | 13.16 | 13.48 | 13.48 | 1.28% | 919,352 |
| Sep 22, 2025 | 13.24 | 13.69 | 13.00 | 13.31 | 13.31 | - | 1,381,314 |
| Sep 19, 2025 | 13.28 | 13.50 | 12.91 | 13.31 | 13.31 | 0.45% | 3,598,438 |
| Sep 18, 2025 | 12.92 | 13.33 | 12.62 | 13.25 | 13.25 | 3.76% | 1,674,046 |
| Sep 17, 2025 | 11.97 | 13.10 | 11.97 | 12.77 | 12.77 | 6.77% | 2,281,545 |
| Sep 16, 2025 | 11.98 | 12.13 | 11.78 | 11.96 | 11.96 | 0.93% | 1,286,261 |
| Sep 15, 2025 | 12.05 | 12.12 | 11.42 | 11.85 | 11.85 | 1.72% | 1,996,702 |
| Sep 12, 2025 | 11.84 | 11.99 | 11.44 | 11.65 | 11.65 | -1.60% | 2,150,389 |
| Sep 11, 2025 | 11.60 | 12.09 | 11.43 | 11.84 | 11.84 | 0.08% | 2,633,513 |
| Sep 10, 2025 | 11.50 | 12.25 | 11.03 | 11.83 | 11.83 | 12.56% | 6,964,192 |
| Sep 9, 2025 | 10.40 | 10.65 | 10.37 | 10.51 | 10.51 | 0.67% | 963,622 |
| Sep 8, 2025 | 10.19 | 10.55 | 10.07 | 10.44 | 10.44 | 2.35% | 1,396,820 |
| Sep 5, 2025 | 10.05 | 10.24 | 9.75 | 10.20 | 10.20 | 2.51% | 1,752,309 |
| Sep 4, 2025 | 9.82 | 10.00 | 9.71 | 9.95 | 9.95 | 1.12% | 753,122 |
| Sep 3, 2025 | 9.95 | 10.06 | 9.61 | 9.84 | 9.84 | -1.40% | 1,638,496 |
| Sep 2, 2025 | 9.20 | 9.99 | 9.15 | 9.98 | 9.98 | 6.40% | 2,667,856 |
| Aug 29, 2025 | 9.45 | 9.55 | 9.18 | 9.38 | 9.38 | -0.42% | 1,675,877 |
| Aug 28, 2025 | 9.41 | 9.72 | 9.29 | 9.42 | 9.42 | -0.32% | 1,494,198 |
| Aug 27, 2025 | 9.22 | 9.51 | 8.94 | 9.45 | 9.45 | 3.17% | 2,121,054 |
| Aug 26, 2025 | 8.58 | 9.19 | 8.48 | 9.16 | 9.16 | 7.76% | 953,006 |
| Aug 25, 2025 | 9.25 | 9.35 | 8.47 | 8.50 | 8.50 | -8.60% | 2,061,440 |
| Aug 22, 2025 | 8.47 | 9.38 | 8.46 | 9.30 | 9.30 | 10.32% | 2,719,589 |
| Aug 21, 2025 | 7.96 | 8.49 | 7.96 | 8.43 | 8.43 | 4.98% | 1,255,712 |
| Aug 20, 2025 | 7.82 | 8.25 | 7.82 | 8.03 | 8.03 | 2.69% | 1,196,100 |
| Aug 19, 2025 | 7.97 | 8.02 | 7.63 | 7.82 | 7.82 | -2.13% | 858,752 |
| Aug 18, 2025 | 7.99 | 8.19 | 7.86 | 7.99 | 7.99 | -0.12% | 1,299,853 |
| Aug 15, 2025 | 8.43 | 8.47 | 7.92 | 8.00 | 8.00 | -4.88% | 782,265 |
| Aug 14, 2025 | 8.18 | 8.45 | 8.15 | 8.41 | 8.41 | 1.33% | 540,693 |
| Aug 13, 2025 | 8.22 | 8.49 | 8.10 | 8.30 | 8.30 | 1.22% | 686,833 |
| Aug 12, 2025 | 7.92 | 8.31 | 7.82 | 8.20 | 8.20 | 4.86% | 738,036 |
| Aug 11, 2025 | 7.68 | 7.87 | 7.61 | 7.82 | 7.82 | 2.36% | 593,912 |
| Aug 8, 2025 | 7.82 | 7.85 | 7.48 | 7.64 | 7.64 | -2.55% | 880,307 |
| Aug 7, 2025 | 8.00 | 8.13 | 7.68 | 7.84 | 7.84 | -4.27% | 1,082,667 |
| Aug 6, 2025 | 8.13 | 8.27 | 7.98 | 8.19 | 8.19 | 0.12% | 957,288 |
| Aug 5, 2025 | 7.98 | 8.30 | 7.86 | 8.18 | 8.18 | 2.76% | 855,121 |
| Aug 4, 2025 | 7.68 | 8.12 | 7.56 | 7.96 | 7.96 | 3.18% | 926,447 |
| Aug 1, 2025 | 7.87 | 8.08 | 7.69 | 7.72 | 7.72 | -3.92% | 1,838,760 |
| Jul 31, 2025 | 7.94 | 8.29 | 7.84 | 8.03 | 8.03 | 0.75% | 1,158,829 |
| Jul 30, 2025 | 8.02 | 8.28 | 7.87 | 7.97 | 7.97 | 0.25% | 980,588 |
| Jul 29, 2025 | 8.01 | 8.10 | 7.84 | 7.95 | 7.95 | -0.50% | 897,944 |
| Jul 28, 2025 | 8.13 | 8.25 | 7.96 | 7.99 | 7.99 | -1.96% | 695,525 |
| Jul 25, 2025 | 8.30 | 8.30 | 8.06 | 8.15 | 8.15 | -1.81% | 1,065,833 |
| Jul 24, 2025 | 8.42 | 8.50 | 8.10 | 8.30 | 8.30 | -1.07% | 682,850 |
| Jul 23, 2025 | 7.89 | 8.67 | 7.70 | 8.39 | 8.39 | 6.61% | 1,845,705 |
| Jul 22, 2025 | 8.19 | 8.21 | 7.84 | 7.87 | 7.87 | -4.14% | 1,047,550 |
| Jul 21, 2025 | 8.33 | 8.72 | 8.14 | 8.21 | 8.21 | -1.56% | 1,867,510 |
| Jul 18, 2025 | 8.29 | 8.59 | 8.21 | 8.34 | 8.34 | 0.72% | 1,127,807 |
| Jul 17, 2025 | 8.38 | 8.50 | 8.07 | 8.28 | 8.28 | -1.78% | 1,321,155 |