Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Amylyx Pharmaceuticals, Inc. - Common Stock (NQ:AMLX)

7.820 -0.170 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 7.970 8.020 7.630 7.820 858,652 -0.17(-2.13%)
Aug 18, 2025 7.990 8.190 7.860 7.990 1,299,852 -0.01(-0.12%)
Aug 15, 2025 8.430 8.471 7.920 8.000 782,265 -0.41(-4.88%)
Aug 14, 2025 8.180 8.450 8.145 8.410 540,678 +0.11(+1.33%)
Aug 13, 2025 8.220 8.490 8.100 8.300 686,833 +0.10(+1.22%)
Aug 12, 2025 7.920 8.310 7.820 8.200 737,735 +0.38(+4.86%)
Aug 11, 2025 7.680 7.870 7.605 7.820 593,908 +0.18(+2.36%)
Aug 08, 2025 7.820 7.850 7.480 7.640 880,307 -0.20(-2.55%)
Aug 07, 2025 8.000 8.130 7.680 7.840 1,082,666 -0.36(-4.39%)
Aug 06, 2025 8.130 8.270 7.980 8.200 956,668 +0.02(+0.24%)
Aug 05, 2025 7.980 8.300 7.855 8.180 855,072 +0.22(+2.76%)
Aug 04, 2025 7.680 8.120 7.560 7.960 926,447 +0.25(+3.18%)
Aug 01, 2025 7.870 8.080 7.685 7.715 1,838,760 -0.31(-3.92%)
Jul 31, 2025 7.940 8.290 7.840 8.030 1,158,778 +0.06(+0.75%)
Jul 30, 2025 8.020 8.280 7.870 7.970 980,588 +0.02(+0.25%)
Jul 29, 2025 8.010 8.095 7.840 7.950 897,943 -0.04(-0.50%)
Jul 28, 2025 8.130 8.245 7.960 7.990 695,498 -0.16(-1.96%)
Jul 25, 2025 8.300 8.300 8.060 8.150 1,065,833 -0.15(-1.81%)
Jul 24, 2025 8.420 8.500 8.100 8.300 682,847 -0.09(-1.07%)
Jul 23, 2025 7.890 8.670 7.700 8.390 1,845,700 +0.52(+6.61%)
Jul 22, 2025 8.190 8.210 7.840 7.870 1,047,050 -0.34(-4.14%)
Jul 21, 2025 8.330 8.720 8.140 8.210 1,867,475 -0.13(-1.56%)
Jul 18, 2025 8.290 8.590 8.210 8.340 1,127,807 +0.06(+0.72%)
Jul 17, 2025 8.380 8.500 8.070 8.280 1,321,155 -0.15(-1.78%)
Jul 16, 2025 8.140 8.555 7.925 8.430 2,045,249 +0.31(+3.82%)
Jul 15, 2025 8.410 8.410 7.880 8.120 2,000,820 -0.29(-3.45%)
Jul 14, 2025 8.020 8.465 7.760 8.410 2,340,586 +0.73(+9.51%)
Jul 11, 2025 7.360 7.730 7.210 7.680 1,682,939 +0.29(+3.92%)
Jul 10, 2025 7.370 7.610 7.130 7.390 1,582,933 +0.15(+2.07%)
Jul 09, 2025 6.980 7.395 6.900 7.240 2,000,018 +0.26(+3.72%)
Jul 08, 2025 6.760 7.000 6.565 6.980 2,241,178 +0.22(+3.25%)
Jul 07, 2025 6.300 7.000 6.135 6.760 2,317,134 +0.46(+7.30%)
Jul 03, 2025 6.510 6.580 5.970 6.300 1,377,597 -0.27(-4.11%)
Jul 02, 2025 6.380 6.855 6.310 6.570 2,023,106 +0.16(+2.50%)
Jul 01, 2025 6.360 6.520 6.185 6.410 2,046,276 +0.00(+0.00%)
Jun 30, 2025 6.340 6.570 6.255 6.410 2,156,489 +0.08(+1.26%)
Jun 27, 2025 6.500 6.590 6.080 6.330 11,987,024 -0.17(-2.62%)
Jun 26, 2025 6.300 6.560 6.225 6.500 1,176,737 +0.24(+3.83%)
Jun 25, 2025 6.410 6.500 6.030 6.260 1,807,668 -0.15(-2.34%)
Jun 24, 2025 5.420 6.700 5.312 6.410 4,211,221 +1.39(+27.69%)
Jun 23, 2025 5.020 5.090 4.800 5.020 822,946 -0.03(-0.59%)
Jun 20, 2025 5.150 5.150 4.860 5.050 1,399,333 -0.05(-0.98%)
Jun 18, 2025 5.280 5.280 5.020 5.100 908,545 -0.23(-4.32%)
Jun 17, 2025 5.620 5.660 5.310 5.330 953,074 -0.11(-2.02%)
Jun 16, 2025 5.580 5.630 5.370 5.440 946,729 -0.08(-1.45%)
Jun 13, 2025 5.370 5.550 5.325 5.520 890,413 +0.00(+0.00%)
Jun 12, 2025 5.400 5.580 5.240 5.520 1,040,924 +0.10(+1.85%)
Jun 11, 2025 5.820 6.080 5.375 5.420 870,842 -0.34(-5.90%)
Jun 10, 2025 5.500 5.900 5.430 5.760 1,394,443 +0.32(+5.88%)
Jun 09, 2025 5.420 5.480 5.240 5.440 600,755 +0.11(+2.06%)
Jun 06, 2025 5.020 5.340 4.990 5.330 784,958 +0.28(+5.54%)
Jun 05, 2025 4.890 5.070 4.760 5.050 712,940 +0.13(+2.64%)
Jun 04, 2025 5.120 5.121 4.900 4.920 538,141 -0.20(-3.91%)
Jun 03, 2025 5.250 5.315 4.980 5.120 1,008,308 +0.02(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.