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
Overview
News
Currencies
International
Treasuries

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

1.800 -0.040 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 (%)
Jul 29, 2022 26.53 27.16 25.65 26.99 586,094 +0.69(+2.62%)
Jul 28, 2022 25.23 26.41 24.10 26.30 705,665 +1.38(+5.54%)
Jul 27, 2022 22.71 25.01 22.44 24.92 964,360 +2.14(+9.39%)
Jul 26, 2022 21.22 23.61 21.07 22.78 964,844 +1.56(+7.35%)
Jul 25, 2022 21.86 22.28 20.32 21.22 565,200 -0.83(-3.76%)
Jul 22, 2022 22.63 23.69 20.73 22.05 771,265 -0.40(-1.78%)
Jul 21, 2022 22.65 23.00 21.70 22.45 1,220,092 +0.07(+0.31%)
Jul 20, 2022 20.78 22.74 20.67 22.38 787,748 +1.52(+7.29%)
Jul 19, 2022 20.05 21.99 19.54 20.86 494,664 +0.37(+1.81%)
Jul 18, 2022 20.51 22.29 20.18 20.49 577,434 -0.01(-0.05%)
Jul 15, 2022 20.38 20.99 20.07 20.50 425,186 +0.21(+1.03%)
Jul 14, 2022 20.00 21.13 19.68 20.29 665,637 +0.11(+0.55%)
Jul 13, 2022 20.41 21.16 20.03 20.18 394,237 -0.79(-3.77%)
Jul 12, 2022 21.68 22.10 20.42 20.97 431,152 -0.90(-4.12%)
Jul 11, 2022 22.05 22.43 20.77 21.87 583,180 -0.34(-1.53%)
Jul 08, 2022 21.44 23.42 20.44 22.21 1,074,222 +0.21(+0.95%)
Jul 07, 2022 20.64 22.50 19.74 22.00 1,711,216 +1.41(+6.85%)
Jul 06, 2022 20.14 22.78 18.44 20.59 1,669,606 +1.09(+5.59%)
Jul 05, 2022 22.63 23.17 19.10 19.50 2,031,437 +0.03(+0.15%)
Jul 01, 2022 18.85 20.35 18.74 19.47 509,866 +0.21(+1.09%)
Jun 30, 2022 17.83 19.67 17.82 19.26 458,743 +1.08(+5.94%)
Jun 29, 2022 19.39 19.78 17.68 18.18 504,163 -1.50(-7.62%)
Jun 28, 2022 19.55 20.14 19.06 19.68 334,207 -0.25(-1.25%)
Jun 27, 2022 18.83 20.44 18.42 19.93 468,799 +1.22(+6.52%)
Jun 24, 2022 20.03 20.30 17.85 18.71 954,215 -1.09(-5.51%)
Jun 23, 2022 17.68 20.74 16.97 19.80 956,643 +2.25(+12.82%)
Jun 22, 2022 17.09 18.61 16.30 17.55 508,539 -0.56(-3.09%)
Jun 21, 2022 17.99 18.35 15.96 18.11 739,079 +0.28(+1.57%)
Jun 17, 2022 16.75 18.19 16.75 17.83 803,944 +1.12(+6.70%)
Jun 16, 2022 15.53 17.34 15.19 16.71 851,423 +0.93(+5.89%)
Jun 15, 2022 16.06 16.34 14.90 15.78 978,789 -0.41(-2.53%)
Jun 14, 2022 13.50 16.42 12.71 16.19 1,399,411 +3.19(+24.54%)
Jun 13, 2022 13.09 15.14 12.93 13.00 1,222,434 -0.53(-3.92%)
Jun 10, 2022 12.66 13.92 12.39 13.53 389,697 -0.03(-0.22%)
Jun 09, 2022 14.36 14.67 13.18 13.56 477,306 -1.09(-7.44%)
Jun 08, 2022 11.91 14.68 11.89 14.65 859,334 +2.64(+21.98%)
Jun 07, 2022 11.96 12.52 11.83 12.01 277,085 -0.16(-1.31%)
Jun 06, 2022 12.02 12.40 11.50 12.17 792,836 -0.18(-1.46%)
Jun 03, 2022 13.30 13.94 11.42 12.35 21,153,180 +2.58(+26.41%)
Jun 02, 2022 8.560 9.820 8.350 9.770 162,717 +1.22(+14.27%)
Jun 01, 2022 8.990 9.000 8.410 8.550 129,304 -0.34(-3.82%)
May 31, 2022 8.900 9.490 8.620 8.890 133,471 +0.11(+1.25%)
May 27, 2022 7.920 8.850 7.645 8.780 120,796 +0.94(+11.99%)
May 26, 2022 8.520 8.520 7.830 7.840 134,696 -0.73(-8.52%)
May 25, 2022 8.540 8.850 8.430 8.570 297,358 +0.12(+1.42%)
May 24, 2022 8.360 8.500 8.137 8.450 142,845 +0.03(+0.36%)
May 23, 2022 8.840 8.840 8.220 8.420 159,781 -0.28(-3.22%)
May 20, 2022 9.140 9.170 8.280 8.700 295,080 -0.32(-3.55%)
May 19, 2022 8.730 9.120 8.565 9.020 216,147 +0.28(+3.20%)
May 18, 2022 8.580 8.990 8.570 8.740 220,177 -0.04(-0.46%)
May 17, 2022 8.380 8.870 7.989 8.780 116,349 +0.45(+5.40%)
May 16, 2022 8.380 8.595 8.130 8.330 89,412 -0.12(-1.42%)
May 13, 2022 7.530 8.750 7.300 8.450 205,607 +0.97(+12.97%)
May 12, 2022 6.800 7.590 6.510 7.480 206,851 +0.63(+9.20%)
May 11, 2022 7.660 7.720 6.790 6.850 267,146 -0.86(-11.15%)
May 10, 2022 7.150 7.710 6.820 7.710 375,680 +0.63(+8.90%)
May 09, 2022 7.590 7.947 7.000 7.080 360,019 -0.57(-7.45%)
May 06, 2022 9.170 9.442 7.640 7.650 501,022 -1.63(-17.56%)
May 05, 2022 10.04 10.15 9.170 9.280 290,506 -0.84(-8.30%)
May 04, 2022 9.710 10.21 9.280 10.12 122,542 +0.33(+3.37%)
May 03, 2022 9.090 9.940 9.000 9.790 138,107 +0.66(+7.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.