MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMLX — Amylyx Pharmaceuticals, Inc. Common Stock
NasdaqAmylyx Pharmaceuticals, Inc. Common Stock
$27.79
-0.29(-1.03%)
- O
- 28.50
- H
- 28.81
- L
- 27.64
- V
- 912.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.79
Period Return+464.84%
Period High$41.14
Period Low$4.20
Avg Daily Volume1.60M
Total Trading Days365
AMLX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.50 | $28.81 | $27.64 | $27.79 | $-0.29 | -1.03% | 912,327 | $28.01 | $27.64 $28.81 |
| Oct 1, 2026 | $28.62 | $29.28 | $27.55 | $28.08 | $-1.02 | -3.51% | 1,354,104 | $28.14 | $27.55 $29.28 |
| Sep 30, 2026 | $29.47 | $29.62 | $28.64 | $29.10 | $-0.18 | -0.61% | 1,307,046 | $29.04 | $28.64 $29.62 |
| Sep 29, 2026 | $29.87 | $30.10 | $28.99 | $29.28 | $-0.57 | -1.91% | 1,177,758 | $29.29 | $28.99 $30.10 |
| Sep 28, 2026 | $29.10 | $30.14 | $28.71 | $29.85 | +$0.36 | +1.22% | 1,020,546 | $29.80 | $28.71 $30.14 |
| Sep 25, 2026 | $30.28 | $30.70 | $29.47 | $29.49 | $-0.65 | -2.16% | 1,294,476 | $29.75 | $29.47 $30.70 |
| Sep 24, 2026 | $30.73 | $31.00 | $29.83 | $30.14 | $-0.47 | -1.52% | 1,420,509 | $30.16 | $29.83 $31.00 |
| Sep 23, 2026 | $32.88 | $33.02 | $30.53 | $30.61 | $-2.40 | -7.26% | 1,824,888 | $31.08 | $30.53 $33.02 |
| Sep 22, 2026 | $32.52 | $33.19 | $32.25 | $33.00 | +$0.61 | +1.88% | 1,383,683 | $32.84 | $32.25 $33.19 |
| Sep 21, 2026 | $32.55 | $33.16 | $31.90 | $32.39 | $-0.02 | -0.06% | 1,005,645 | $32.32 | $31.90 $33.16 |
| Sep 18, 2026 | $34.21 | $34.21 | $32.25 | $32.41 | $-1.53 | -4.51% | 2,048,795 | $32.63 | $32.25 $34.21 |
| Sep 17, 2026 | $33.33 | $34.35 | $32.95 | $33.94 | +$1.31 | +4.01% | 1,592,061 | $33.84 | $32.95 $34.35 |
| Sep 16, 2026 | $33.05 | $33.75 | $32.10 | $32.63 | $-0.52 | -1.57% | 1,366,184 | $32.93 | $32.10 $33.75 |
| Sep 15, 2026 | $33.22 | $33.54 | $32.36 | $33.15 | $-0.49 | -1.46% | 1,467,705 | $32.92 | $32.36 $33.54 |
| Sep 14, 2026 | $31.84 | $33.96 | $31.57 | $33.64 | +$2.02 | +6.39% | 1,816,604 | $33.15 | $31.57 $33.96 |
| Sep 11, 2026 | $32.09 | $33.00 | $31.37 | $31.62 | $-0.47 | -1.46% | 1,712,745 | $31.95 | $31.37 $33.00 |
| Sep 10, 2026 | $31.81 | $32.57 | $31.44 | $32.09 | $-0.31 | -0.96% | 1,777,483 | $32.12 | $31.44 $32.57 |
| Sep 9, 2026 | $33.50 | $34.35 | $32.30 | $32.40 | $-1.48 | -4.37% | 1,287,491 | $32.95 | $32.30 $34.35 |
| Sep 8, 2026 | $33.49 | $34.72 | $33.10 | $33.88 | $-0.22 | -0.65% | 1,166,534 | $33.95 | $33.10 $34.72 |
| Sep 4, 2026 | $33.38 | $34.24 | $33.38 | $34.10 | +$0.14 | +0.41% | 885,519 | $33.99 | $33.38 $34.24 |
| Sep 3, 2026 | $34.49 | $35.31 | $33.73 | $33.96 | $-0.53 | -1.54% | 1,556,793 | $34.18 | $33.73 $35.31 |
| Sep 2, 2026 | $34.00 | $35.48 | $34.00 | $34.49 | +$0.68 | +2.01% | 1,826,813 | $34.49 | $34.00 $35.48 |
| Sep 1, 2026 | $33.49 | $34.21 | $32.99 | $33.81 | +$0.06 | +0.18% | 1,821,536 | $33.61 | $32.99 $34.21 |
| Aug 31, 2026 | $34.77 | $35.09 | $32.98 | $33.75 | $-0.99 | -2.85% | 2,729,083 | $33.70 | $32.98 $35.09 |
| Aug 28, 2026 | $36.78 | $37.68 | $34.48 | $34.74 | $-2.44 | -6.56% | 1,361,802 | $35.34 | $34.48 $37.68 |
| Aug 27, 2026 | $36.75 | $38.23 | $36.53 | $37.18 | +$0.10 | +0.27% | 1,989,242 | $37.31 | $36.53 $38.23 |
| Aug 26, 2026 | $37.13 | $37.69 | $35.79 | $37.08 | $-0.38 | -1.01% | 2,815,491 | $36.90 | $35.79 $37.69 |
| Aug 25, 2026 | $38.50 | $38.88 | $36.84 | $37.46 | $-0.69 | -1.81% | 2,147,376 | $37.54 | $36.84 $38.88 |
| Aug 24, 2026 | $38.64 | $39.38 | $37.45 | $38.15 | $-0.51 | -1.32% | 3,714,468 | $38.25 | $37.45 $39.38 |
| Aug 21, 2026 | $39.80 | $41.14 | $38.35 | $38.66 | $-1.00 | -2.52% | 4,644,895 | $39.34 | $38.35 $41.14 |