Comparing Back to the side-by-side chart ↗
Amylyx Pharmaceuticals Inc (AMLX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.65 | 27.65 | 26.20 | 26.34 | -4.74% | 1,150,556 |
| 2026-10-15 | 27.68 | 28.34 | 27.45 | 27.65 | +2.29% | 882,656 |
| 2026-10-14 | 26.80 | 27.77 | 26.46 | 27.03 | +0.67% | 1,166,178 |
| 2026-10-13 | 27.49 | 27.69 | 26.80 | 26.85 | -2.29% | 1,059,784 |
| 2026-10-12 | 28.04 | 28.49 | 27.40 | 27.48 | -2.35% | 1,106,108 |
| 2026-10-09 | 27.32 | 28.60 | 26.94 | 28.14 | +3.46% | 1,471,500 |
| 2026-10-08 | 27.01 | 27.53 | 26.04 | 27.20 | -0.84% | 2,622,162 |
| 2026-10-07 | 27.72 | 28.46 | 27.21 | 27.43 | -2.18% | 2,056,710 |
| 2026-10-06 | 27.97 | 28.50 | 27.00 | 28.04 | +0.94% | 1,279,463 |
| 2026-10-05 | 27.92 | 28.09 | 27.34 | 27.78 | -0.04% | 941,080 |
| 2026-10-02 | 28.50 | 28.81 | 27.64 | 27.79 | -1.03% | 912,394 |
| 2026-10-01 | 28.62 | 29.28 | 27.55 | 28.08 | -3.51% | 1,354,104 |
| 2026-09-30 | 29.47 | 29.62 | 28.64 | 29.10 | -0.61% | 1,307,046 |
| 2026-09-29 | 29.87 | 30.10 | 28.99 | 29.28 | -1.91% | 1,177,757 |
| 2026-09-28 | 29.10 | 30.14 | 28.71 | 29.85 | +1.22% | 1,020,546 |
| 2026-09-25 | 30.28 | 30.70 | 29.47 | 29.49 | -2.16% | 1,294,475 |
| 2026-09-24 | 30.73 | 31.00 | 29.83 | 30.14 | -1.52% | 1,420,508 |
| 2026-09-23 | 32.88 | 33.02 | 30.53 | 30.61 | -7.26% | 1,824,887 |
| 2026-09-22 | 32.52 | 33.19 | 32.25 | 33.00 | +1.88% | 1,383,682 |
| 2026-09-21 | 32.55 | 33.16 | 31.90 | 32.39 | -0.06% | 1,005,644 |
| 2026-09-18 | 34.21 | 34.21 | 32.25 | 32.41 | -4.51% | 2,048,794 |
| 2026-09-17 | 33.33 | 34.34 | 32.95 | 33.94 | +4.01% | 1,592,060 |
| 2026-09-16 | 33.05 | 33.75 | 32.09 | 32.63 | -1.57% | 1,366,183 |
| 2026-09-15 | 33.22 | 33.54 | 32.36 | 33.15 | -1.46% | 1,828,400 |
| 2026-09-14 | 31.84 | 33.95 | 31.57 | 33.64 | +6.39% | 1,925,353 |
| 2026-09-11 | 32.09 | 33.00 | 31.37 | 31.62 | -1.46% | 1,712,745 |
| 2026-09-10 | 31.81 | 32.57 | 31.44 | 32.09 | -0.96% | 1,777,482 |
| 2026-09-09 | 33.50 | 34.35 | 32.30 | 32.40 | -4.37% | 1,287,490 |
| 2026-09-08 | 33.49 | 34.72 | 33.10 | 33.88 | -0.65% | 1,166,534 |
| 2026-09-04 | 33.38 | 34.24 | 33.38 | 34.10 | +0.41% | 885,518 |
| 2026-09-03 | 34.49 | 35.31 | 33.73 | 33.96 | -1.54% | 1,556,792 |
| 2026-09-02 | 34.00 | 35.48 | 34.00 | 34.49 | +2.01% | 1,938,485 |
| 2026-09-01 | 33.49 | 34.21 | 32.99 | 33.81 | +0.18% | 1,821,535 |
| 2026-08-31 | 34.77 | 35.09 | 32.98 | 33.75 | -2.85% | 2,728,978 |
| 2026-08-28 | 36.78 | 37.68 | 34.48 | 34.74 | -6.56% | 1,361,802 |
| 2026-08-27 | 36.75 | 38.23 | 36.53 | 37.18 | +0.27% | 1,989,242 |
| 2026-08-26 | 37.13 | 37.69 | 35.79 | 37.08 | -1.01% | 2,815,491 |
| 2026-08-25 | 38.50 | 38.88 | 36.84 | 37.46 | -1.81% | 2,147,376 |
| 2026-08-24 | 38.64 | 39.38 | 37.45 | 38.15 | -1.32% | 3,714,467 |
| 2026-08-21 | 39.80 | 41.14 | 38.35 | 38.66 | -2.52% | 4,644,894 |
| 2026-08-20 | 37.49 | 40.44 | 37.37 | 39.66 | +2.75% | 8,540,882 |
| 2026-08-19 | 36.13 | 39.07 | 35.32 | 38.60 | +9.94% | 8,262,303 |
| 2026-08-18 | 29.91 | 35.39 | 28.00 | 35.11 | +63.84% | 23,980,270 |
| 2026-08-17 | 21.96 | 22.47 | 21.28 | 21.43 | -0.92% | 1,267,094 |
| 2026-08-14 | 22.35 | 22.39 | 21.29 | 21.63 | -3.78% | 1,588,794 |
| 2026-08-13 | 23.37 | 23.64 | 22.46 | 22.48 | -3.73% | 839,453 |
| 2026-08-12 | 23.86 | 24.08 | 23.30 | 23.35 | -1.18% | 1,454,262 |
| 2026-08-11 | 22.78 | 23.73 | 22.19 | 23.63 | +4.23% | 833,858 |
| 2026-08-10 | 22.68 | 23.03 | 22.00 | 22.67 | -0.66% | 1,331,114 |
| 2026-08-07 | 24.19 | 24.60 | 22.56 | 22.82 | -5.66% | 2,678,300 |
| 2026-08-06 | 21.10 | 24.36 | 21.10 | 24.19 | +10.71% | 3,537,969 |
| 2026-08-05 | 22.06 | 22.17 | 21.52 | 21.85 | -0.09% | 1,772,235 |
| 2026-08-04 | 20.34 | 22.28 | 20.32 | 21.87 | +8.43% | 3,426,238 |
| 2026-08-03 | 20.29 | 20.47 | 19.30 | 20.17 | -0.69% | 1,685,578 |
| 2026-07-31 | 20.74 | 20.87 | 19.30 | 20.31 | -2.12% | 1,832,489 |
| 2026-07-30 | 19.69 | 20.94 | 19.31 | 20.75 | +5.17% | 3,552,855 |
| 2026-07-29 | 19.50 | 20.21 | 19.05 | 19.73 | +0.92% | 2,070,890 |
| 2026-07-28 | 19.79 | 19.99 | 18.91 | 19.55 | +0.31% | 3,410,856 |
| 2026-07-27 | 18.50 | 19.60 | 18.08 | 19.49 | +5.87% | 2,581,117 |
| 2026-07-24 | 17.61 | 18.42 | 17.22 | 18.41 | +4.66% | 1,634,714 |
| 2026-07-23 | 17.17 | 18.04 | 17.00 | 17.59 | -0.62% | 816,143 |
| 2026-07-22 | 18.33 | 18.65 | 17.68 | 17.70 | -4.32% | 1,562,310 |
| 2026-07-21 | 17.44 | 18.86 | 17.38 | 18.50 | +6.02% | 2,718,878 |
| 2026-07-20 | 18.00 | 18.53 | 17.44 | 17.45 | -1.69% | 1,414,867 |
| 2026-07-17 | 16.70 | 18.08 | 16.52 | 17.75 | +4.29% | 1,254,027 |
| 2026-07-16 | 17.75 | 17.93 | 16.80 | 17.02 | -4.27% | 941,653 |
| 2026-07-15 | 18.36 | 18.36 | 17.31 | 17.78 | -2.31% | 1,029,963 |
| 2026-07-14 | 17.48 | 18.54 | 17.11 | 18.20 | +4.54% | 2,020,671 |
| 2026-07-13 | 17.51 | 17.53 | 16.96 | 17.41 | -2.03% | 1,468,236 |
| 2026-07-10 | 18.34 | 18.34 | 17.15 | 17.77 | -3.32% | 1,069,884 |
| 2026-07-09 | 18.02 | 18.51 | 17.99 | 18.38 | +2.80% | 953,760 |
| 2026-07-08 | 18.15 | 18.54 | 17.42 | 17.88 | -1.60% | 909,250 |
| 2026-07-07 | 18.04 | 18.59 | 17.75 | 18.17 | +1.11% | 1,517,056 |
| 2026-07-06 | 18.01 | 18.61 | 17.56 | 17.97 | -1.64% | 1,375,918 |
| 2026-07-02 | 18.12 | 18.59 | 17.52 | 18.27 | +1.78% | 1,392,714 |
| 2026-07-01 | 17.84 | 18.05 | 17.38 | 17.95 | -0.06% | 1,797,202 |
| 2026-06-30 | 18.79 | 19.15 | 17.84 | 17.96 | -3.96% | 2,879,572 |
| 2026-06-29 | 17.79 | 18.75 | 17.46 | 18.70 | +5.12% | 2,423,817 |
| 2026-06-26 | 17.41 | 18.03 | 17.15 | 17.79 | +2.01% | 3,562,177 |
| 2026-06-25 | 17.47 | 18.74 | 17.26 | 17.44 | +2.59% | 3,504,319 |
| 2026-06-24 | 16.31 | 17.15 | 16.14 | 17.00 | +3.85% | 1,522,600 |
| 2026-06-23 | 16.05 | 17.16 | 15.71 | 16.37 | +0.55% | 1,852,929 |
| 2026-06-22 | 15.91 | 16.38 | 15.73 | 16.28 | +3.89% | 1,375,322 |
| 2026-06-18 | 15.31 | 16.20 | 15.31 | 15.67 | +2.75% | 1,293,015 |
| 2026-06-17 | 15.12 | 15.57 | 15.03 | 15.25 | +1.33% | 1,090,372 |
| 2026-06-16 | 15.07 | 15.69 | 14.81 | 15.05 | -0.92% | 1,193,217 |
| 2026-06-15 | 14.79 | 16.08 | 14.69 | 15.19 | +4.11% | 2,920,284 |
| 2026-06-12 | 13.90 | 14.87 | 13.84 | 14.59 | +4.89% | 1,693,738 |
| 2026-06-11 | 13.46 | 14.00 | 13.12 | 13.91 | +3.34% | 2,078,376 |
| 2026-06-10 | 13.59 | 14.16 | 13.26 | 13.46 | -0.66% | 921,556 |
| 2026-06-09 | 13.25 | 13.86 | 13.08 | 13.55 | +4.15% | 999,059 |
| 2026-06-08 | 13.51 | 13.56 | 12.62 | 13.01 | -2.33% | 2,093,573 |
| 2026-06-05 | 14.25 | 14.47 | 12.96 | 13.32 | -6.92% | 1,738,341 |
| 2026-06-04 | 13.25 | 14.40 | 13.24 | 14.31 | +8.41% | 2,240,431 |
| 2026-06-03 | 13.30 | 13.53 | 13.01 | 13.20 | -0.68% | 1,026,823 |
| 2026-06-02 | 13.85 | 13.93 | 12.80 | 13.29 | -5.54% | 1,650,922 |
| 2026-06-01 | 14.09 | 14.23 | 13.90 | 14.07 | -1.95% | 687,308 |
| 2026-05-29 | 14.19 | 14.37 | 13.95 | 14.35 | +0.91% | 923,898 |
| 2026-05-28 | 13.96 | 14.28 | 13.85 | 14.22 | +1.07% | 563,914 |
| 2026-05-27 | 13.91 | 14.24 | 13.74 | 14.07 | +2.85% | 580,253 |
| 2026-05-26 | 13.67 | 13.96 | 13.44 | 13.68 | +0.74% | 674,425 |
| 2026-05-22 | 13.95 | 14.06 | 13.57 | 13.58 | -2.51% | 818,486 |
| 2026-05-21 | 13.51 | 13.97 | 13.19 | 13.93 | +2.35% | 1,023,264 |
| 2026-05-20 | 12.93 | 13.71 | 12.81 | 13.61 | +6.83% | 1,702,488 |
| 2026-05-19 | 12.79 | 12.99 | 12.44 | 12.74 | -0.93% | 1,134,416 |
| 2026-05-18 | 13.41 | 13.56 | 12.63 | 12.86 | -3.20% | 940,679 |
| 2026-05-15 | 13.54 | 13.90 | 13.17 | 13.29 | -4.29% | 998,049 |
| 2026-05-14 | 14.68 | 14.71 | 13.87 | 13.88 | -4.80% | 845,933 |
| 2026-05-13 | 14.37 | 14.80 | 14.24 | 14.58 | +0.97% | 1,058,540 |
| 2026-05-12 | 14.81 | 14.83 | 14.22 | 14.44 | -2.96% | 1,084,752 |
| 2026-05-11 | 14.84 | 15.23 | 14.70 | 14.88 | +1.02% | 1,995,366 |
| 2026-05-08 | 15.20 | 15.46 | 14.51 | 14.73 | -3.09% | 1,892,476 |
| 2026-05-07 | 15.98 | 15.98 | 14.70 | 15.20 | -5.35% | 1,452,057 |
| 2026-05-06 | 16.51 | 16.56 | 15.60 | 16.06 | -2.25% | 1,376,766 |
| 2026-05-05 | 16.61 | 16.94 | 15.98 | 16.43 | -0.18% | 1,024,221 |
| 2026-05-04 | 15.88 | 16.46 | 15.78 | 16.46 | +2.81% | 959,362 |
| 2026-05-01 | 16.09 | 16.19 | 15.59 | 16.01 | +0.06% | 756,081 |
| 2026-04-30 | 15.63 | 16.11 | 15.47 | 16.00 | +2.56% | 1,072,723 |
| 2026-04-29 | 16.18 | 16.18 | 15.39 | 15.60 | -4.35% | 1,201,073 |
| 2026-04-28 | 17.05 | 17.56 | 16.11 | 16.31 | -3.38% | 986,000 |
| 2026-04-27 | 16.99 | 17.89 | 16.82 | 16.88 | -0.94% | 859,183 |
| 2026-04-24 | 17.35 | 17.53 | 16.71 | 17.04 | -1.62% | 686,610 |
| 2026-04-23 | 17.52 | 17.69 | 17.06 | 17.32 | -1.14% | 498,394 |
| 2026-04-22 | 17.92 | 17.92 | 17.27 | 17.52 | -0.40% | 657,241 |
| 2026-04-21 | 17.60 | 17.77 | 17.16 | 17.59 | +0.11% | 825,024 |
| 2026-04-20 | 18.16 | 18.20 | 17.50 | 17.57 | -4.30% | 770,401 |
| 2026-04-17 | 18.11 | 18.61 | 17.75 | 18.36 | +3.55% | 1,592,357 |
| 2026-04-16 | 17.06 | 17.91 | 16.84 | 17.73 | +3.56% | 2,377,547 |
| 2026-04-15 | 16.93 | 17.16 | 16.59 | 17.12 | +1.18% | 816,049 |
| 2026-04-14 | 16.60 | 17.33 | 16.46 | 16.92 | +2.73% | 880,195 |
| 2026-04-13 | 16.26 | 16.66 | 16.05 | 16.47 | +0.67% | 1,022,829 |
| 2026-04-10 | 17.36 | 17.36 | 16.34 | 16.36 | -5.54% | 851,397 |
| 2026-04-09 | 16.56 | 17.36 | 16.51 | 17.32 | +2.36% | 1,217,988 |
| 2026-04-08 | 16.76 | 17.06 | 16.26 | 16.92 | +4.00% | 1,537,000 |
| 2026-04-07 | 15.68 | 16.30 | 15.51 | 16.27 | +2.84% | 1,398,032 |
| 2026-04-06 | 14.94 | 16.20 | 14.90 | 15.82 | +5.82% | 2,463,903 |
| 2026-04-02 | 14.00 | 15.23 | 13.93 | 14.95 | +4.18% | 1,285,859 |
| 2026-04-01 | 14.17 | 14.66 | 13.88 | 14.35 | +3.24% | 834,443 |
| 2026-03-31 | 12.93 | 14.15 | 12.90 | 13.90 | +8.93% | 1,246,074 |
| 2026-03-30 | 13.54 | 13.79 | 12.68 | 12.76 | -5.83% | 993,098 |
| 2026-03-27 | 13.44 | 13.84 | 13.32 | 13.55 | +0.59% | 1,216,715 |
| 2026-03-26 | 13.57 | 13.88 | 13.41 | 13.47 | -2.60% | 735,178 |
| 2026-03-25 | 13.94 | 14.27 | 13.77 | 13.83 | +1.24% | 1,059,344 |
| 2026-03-24 | 13.38 | 13.70 | 13.20 | 13.66 | +0.96% | 2,123,047 |
| 2026-03-23 | 14.17 | 14.44 | 13.52 | 13.53 | -2.03% | 895,867 |
| 2026-03-20 | 14.13 | 14.35 | 13.69 | 13.81 | -1.71% | 1,572,058 |
| 2026-03-19 | 13.98 | 14.37 | 13.65 | 14.05 | +1.89% | 609,269 |
| 2026-03-18 | 14.15 | 14.16 | 13.69 | 13.79 | -3.50% | 602,661 |
| 2026-03-17 | 14.30 | 14.47 | 14.17 | 14.29 | -0.63% | 520,108 |
| 2026-03-16 | 14.19 | 14.79 | 14.11 | 14.38 | +2.79% | 629,562 |
| 2026-03-13 | 14.50 | 15.01 | 13.78 | 13.99 | -2.71% | 759,104 |
| 2026-03-12 | 14.25 | 14.53 | 13.55 | 14.38 | -3.68% | 989,074 |
| 2026-03-11 | 14.75 | 15.26 | 14.41 | 14.93 | -0.33% | 764,100 |
| 2026-03-10 | 14.31 | 15.19 | 13.96 | 14.98 | +4.68% | 789,238 |
| 2026-03-09 | 14.03 | 14.57 | 13.53 | 14.31 | +3.32% | 799,839 |
| 2026-03-06 | 13.82 | 14.37 | 13.67 | 13.85 | -1.77% | 1,146,762 |
| 2026-03-05 | 14.88 | 14.88 | 13.80 | 14.10 | -6.31% | 1,347,896 |
| 2026-03-04 | 14.07 | 15.25 | 13.92 | 15.05 | +6.66% | 1,467,131 |
| 2026-03-03 | 15.42 | 15.70 | 13.75 | 14.11 | -7.78% | 1,356,921 |
| 2026-03-02 | 15.00 | 15.48 | 14.40 | 15.30 | +0.86% | 1,786,887 |
| 2026-02-27 | 15.00 | 15.45 | 14.99 | 15.17 | -0.59% | 1,244,267 |
| 2026-02-26 | 14.54 | 15.32 | 14.16 | 15.26 | +6.19% | 1,062,587 |
| 2026-02-25 | 14.84 | 14.99 | 14.29 | 14.37 | -2.31% | 592,123 |
| 2026-02-24 | 13.90 | 14.82 | 13.90 | 14.71 | +5.83% | 1,307,642 |
| 2026-02-23 | 14.01 | 14.53 | 13.78 | 13.90 | -0.79% | 785,833 |
| 2026-02-20 | 14.45 | 14.53 | 13.63 | 14.01 | -0.07% | 718,363 |
| 2026-02-19 | 14.00 | 14.12 | 13.61 | 14.02 | -0.57% | 740,162 |
| 2026-02-18 | 13.99 | 14.62 | 13.83 | 14.10 | -0.21% | 469,600 |
| 2026-02-17 | 14.00 | 14.70 | 13.87 | 14.13 | +0.07% | 600,257 |
| 2026-02-13 | 14.00 | 14.45 | 13.82 | 14.12 | +0.36% | 621,275 |
| 2026-02-12 | 14.47 | 14.77 | 13.91 | 14.07 | -1.95% | 680,392 |
| 2026-02-11 | 14.91 | 15.08 | 13.95 | 14.35 | -3.63% | 490,780 |
| 2026-02-10 | 14.86 | 15.11 | 14.55 | 14.89 | +4.71% | 753,388 |
| 2026-02-09 | 13.95 | 14.25 | 13.58 | 14.22 | +1.72% | 494,889 |
| 2026-02-06 | 13.35 | 14.08 | 13.27 | 13.98 | +7.62% | 933,902 |
| 2026-02-05 | 13.76 | 14.20 | 12.94 | 12.99 | -6.41% | 935,431 |
| 2026-02-04 | 14.55 | 14.65 | 13.66 | 13.88 | -4.21% | 800,250 |
| 2026-02-03 | 14.73 | 15.53 | 14.17 | 14.49 | -1.23% | 1,405,339 |
| 2026-02-02 | 14.29 | 15.00 | 14.29 | 14.67 | +2.66% | 1,166,473 |
| 2026-01-30 | 14.76 | 15.00 | 14.04 | 14.29 | -3.77% | 2,262,095 |
| 2026-01-29 | 14.42 | 15.00 | 14.21 | 14.85 | +2.38% | 1,503,756 |
| 2026-01-28 | 15.48 | 15.70 | 14.47 | 14.51 | -6.24% | 972,382 |
| 2026-01-27 | 15.00 | 15.79 | 14.85 | 15.47 | +3.06% | 1,673,003 |
| 2026-01-26 | 15.60 | 15.62 | 14.92 | 15.01 | -4.76% | 1,541,484 |
| 2026-01-23 | 16.16 | 16.53 | 15.63 | 15.76 | -2.90% | 1,379,348 |
| 2026-01-22 | 17.00 | 17.49 | 16.14 | 16.23 | -4.08% | 2,153,033 |
| 2026-01-21 | 16.34 | 17.20 | 16.15 | 16.92 | +2.24% | 3,601,429 |
| 2026-01-20 | 13.99 | 16.80 | 13.90 | 16.55 | +15.73% | 4,419,454 |
| 2026-01-16 | 13.55 | 14.65 | 13.45 | 14.30 | +5.77% | 1,714,539 |
| 2026-01-15 | 14.13 | 14.26 | 13.22 | 13.52 | -3.91% | 2,364,917 |
| 2026-01-14 | 12.61 | 14.12 | 12.59 | 14.07 | +11.67% | 1,796,811 |
| 2026-01-13 | 12.38 | 12.62 | 12.08 | 12.60 | +1.69% | 1,227,339 |
| 2026-01-12 | 12.22 | 12.47 | 12.18 | 12.39 | +1.47% | 1,043,098 |
| 2026-01-09 | 11.88 | 12.50 | 11.77 | 12.21 | +3.21% | 1,209,522 |
| 2026-01-08 | 12.17 | 12.17 | 11.46 | 11.83 | -1.33% | 2,308,868 |
| 2026-01-07 | 11.45 | 12.19 | 11.42 | 11.99 | +5.36% | 1,457,523 |
| 2026-01-06 | 11.30 | 11.42 | 10.88 | 11.38 | -0.09% | 2,082,815 |
| 2026-01-05 | 11.37 | 11.48 | 10.83 | 11.39 | -0.26% | 2,101,031 |
| 2026-01-02 | 12.00 | 12.11 | 11.06 | 11.42 | -5.46% | 2,124,694 |
| 2025-12-31 | 12.02 | 12.19 | 11.78 | 12.08 | +0.67% | 1,964,058 |
| 2025-12-30 | 12.22 | 12.43 | 11.91 | 12.00 | -1.56% | 1,429,719 |
| 2025-12-29 | 12.29 | 12.57 | 12.07 | 12.19 | -1.14% | 1,912,523 |
| 2025-12-26 | 12.39 | 12.55 | 12.15 | 12.33 | -1.28% | 826,260 |
| 2025-12-24 | 12.60 | 12.68 | 12.26 | 12.49 | +1.46% | 671,572 |
| 2025-12-23 | 12.45 | 12.80 | 12.17 | 12.31 | -1.52% | 1,298,032 |
| 2025-12-22 | 12.20 | 12.60 | 11.92 | 12.50 | +3.99% | 1,596,504 |
| 2025-12-19 | 11.94 | 12.36 | 11.90 | 12.02 | +0.84% | 6,196,197 |
| 2025-12-18 | 11.93 | 12.16 | 11.79 | 11.92 | +0.42% | 1,378,761 |
| 2025-12-17 | 12.31 | 12.57 | 11.69 | 11.87 | -3.57% | 1,673,614 |
| 2025-12-16 | 12.67 | 12.93 | 12.16 | 12.31 | -1.99% | 1,217,563 |
| 2025-12-15 | 13.25 | 13.41 | 12.41 | 12.56 | -4.12% | 1,505,483 |
| 2025-12-12 | 13.15 | 13.44 | 12.92 | 13.10 | +0.23% | 829,798 |
| 2025-12-11 | 13.24 | 13.38 | 12.69 | 13.07 | -1.21% | 1,808,652 |
| 2025-12-10 | 13.25 | 13.40 | 12.78 | 13.23 | -0.08% | 1,246,168 |
| 2025-12-09 | 13.73 | 13.93 | 13.12 | 13.24 | -3.15% | 1,429,828 |
| 2025-12-08 | 14.29 | 14.76 | 13.65 | 13.67 | -3.73% | 1,036,993 |
| 2025-12-05 | 14.54 | 15.06 | 14.09 | 14.20 | -2.00% | 1,105,691 |
| 2025-12-04 | 14.07 | 14.64 | 13.91 | 14.49 | +1.97% | 781,740 |
| 2025-12-03 | 13.80 | 14.46 | 13.50 | 14.21 | +3.35% | 1,001,121 |
| 2025-12-02 | 14.23 | 14.33 | 13.56 | 13.75 | -3.44% | 656,820 |
| 2025-12-01 | 14.67 | 14.91 | 14.00 | 14.24 | -4.94% | 975,152 |
| 2025-11-28 | 15.12 | 15.24 | 14.70 | 14.98 | -0.13% | 421,341 |
| 2025-11-26 | 14.86 | 15.14 | 14.67 | 15.00 | +0.81% | 955,602 |
| 2025-11-25 | 14.75 | 15.21 | 14.48 | 14.88 | +0.40% | 896,117 |
| 2025-11-24 | 14.87 | 15.39 | 14.64 | 14.82 | +1.02% | 3,192,395 |
| 2025-11-21 | 13.42 | 14.84 | 13.08 | 14.67 | +8.11% | 1,303,584 |
| 2025-11-20 | 14.56 | 14.94 | 13.52 | 13.57 | -5.24% | 1,030,657 |
| 2025-11-19 | 13.97 | 15.09 | 13.90 | 14.32 | +2.65% | 1,481,343 |
| 2025-11-18 | 13.85 | 14.12 | 13.41 | 13.95 | -0.21% | 1,288,567 |
| 2025-11-17 | 12.71 | 14.34 | 12.61 | 13.98 | +10.17% | 2,169,062 |
| 2025-11-14 | 12.38 | 12.80 | 12.15 | 12.69 | +2.17% | 1,563,204 |
| 2025-11-13 | 12.21 | 12.57 | 11.93 | 12.42 | +0.73% | 1,053,053 |
| 2025-11-12 | 12.74 | 12.79 | 12.26 | 12.33 | -2.76% | 1,295,874 |
| 2025-11-11 | 12.06 | 12.76 | 12.06 | 12.68 | +4.11% | 1,333,224 |
| 2025-11-10 | 13.17 | 13.17 | 11.79 | 12.18 | -1.06% | 3,111,426 |
| 2025-11-07 | 12.56 | 12.56 | 11.91 | 12.31 | -1.20% | 1,901,558 |
| 2025-11-06 | 12.98 | 13.20 | 12.23 | 12.46 | -5.89% | 2,440,671 |
| 2025-11-05 | 13.55 | 13.89 | 13.03 | 13.24 | -3.64% | 1,695,232 |
| 2025-11-04 | 13.16 | 13.88 | 13.11 | 13.74 | +1.03% | 915,337 |
| 2025-11-03 | 13.88 | 13.96 | 13.30 | 13.60 | -2.37% | 891,182 |
| 2025-10-31 | 14.01 | 14.06 | 13.68 | 13.93 | -0.85% | 1,015,670 |
| 2025-10-30 | 13.60 | 14.25 | 13.54 | 14.05 | +1.15% | 1,243,018 |
| 2025-10-29 | 14.32 | 14.37 | 13.77 | 13.89 | -3.00% | 1,308,025 |
| 2025-10-28 | 14.23 | 14.41 | 13.96 | 14.32 | +0.63% | 1,263,733 |
| 2025-10-27 | 14.63 | 14.63 | 14.05 | 14.23 | +0.42% | 1,451,162 |
| 2025-10-24 | 14.52 | 14.61 | 14.03 | 14.17 | -0.98% | 860,761 |
| 2025-10-23 | 14.82 | 15.07 | 13.88 | 14.31 | -3.44% | 2,094,270 |
| 2025-10-22 | 14.98 | 15.46 | 14.32 | 14.82 | -3.07% | 1,341,813 |
| 2025-10-21 | 15.90 | 16.96 | 15.10 | 15.29 | -0.52% | 2,754,440 |
| 2025-10-20 | 15.11 | 15.40 | 14.67 | 15.37 | +2.81% | 1,616,324 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+44.45%). Pire mois : Déc (-15.17%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Amylyx Pharmaceuticals Inc (AMLX) ?
26.34 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AMLX ?
Plus haut à 41.14 et plus bas à 10.83 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Amylyx Pharmaceuticals Inc ?
Historiquement, le mois le plus fort de AMLX a été Août (moyenne +44.45%) et le plus faible Déc (moyenne -15.17%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.