Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.062 -0.138 (-4.31%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.130 3.230 3.094 3.200 872,966 +0.08(+2.56%)
Sep 25, 2024 3.000 3.160 2.950 3.120 1,761,377 +0.11(+3.65%)
Sep 24, 2024 2.950 3.040 2.870 3.010 1,283,378 +0.10(+3.44%)
Sep 23, 2024 3.230 3.335 2.875 2.910 2,405,018 -0.19(-6.13%)
Sep 20, 2024 2.900 3.280 2.860 3.100 4,074,111 +0.22(+7.64%)
Sep 19, 2024 2.970 2.970 2.880 2.880 1,280,903 +0.00(+0.00%)
Sep 18, 2024 2.900 2.965 2.821 2.880 1,478,830 -0.04(-1.37%)
Sep 17, 2024 2.820 2.970 2.788 2.920 1,671,064 +0.27(+10.19%)
Sep 16, 2024 2.640 2.680 2.590 2.650 765,972 +0.03(+1.15%)
Sep 13, 2024 2.480 2.690 2.480 2.620 843,141 +0.13(+5.22%)
Sep 12, 2024 2.560 2.635 2.470 2.490 891,915 -0.08(-3.11%)
Sep 11, 2024 2.630 2.660 2.370 2.570 1,696,540 -0.09(-3.38%)
Sep 10, 2024 2.570 2.700 2.535 2.660 1,642,408 +0.14(+5.56%)
Sep 09, 2024 2.340 2.540 2.280 2.520 1,314,132 +0.15(+6.33%)
Sep 06, 2024 2.300 2.480 2.300 2.370 1,553,744 +0.17(+7.73%)
Sep 05, 2024 2.110 2.220 2.090 2.200 496,500 +0.11(+5.26%)
Sep 04, 2024 2.150 2.170 2.080 2.090 464,105 -0.07(-3.24%)
Sep 03, 2024 2.230 2.235 2.130 2.160 582,330 -0.06(-2.70%)
Aug 30, 2024 2.110 2.230 2.090 2.220 414,190 +0.10(+4.72%)
Aug 29, 2024 2.100 2.160 2.085 2.120 380,671 +0.03(+1.44%)
Aug 28, 2024 2.110 2.160 2.045 2.090 578,503 -0.04(-1.88%)
Aug 27, 2024 2.210 2.210 2.110 2.130 510,957 -0.08(-3.62%)
Aug 26, 2024 2.250 2.295 2.191 2.210 364,128 -0.02(-0.90%)
Aug 23, 2024 2.230 2.280 2.210 2.230 340,379 +0.01(+0.45%)
Aug 22, 2024 2.280 2.280 2.170 2.220 508,570 -0.04(-1.77%)
Aug 21, 2024 2.270 2.320 2.220 2.260 674,203 +0.00(+0.00%)
Aug 20, 2024 2.220 2.265 2.140 2.260 1,024,526 +0.06(+2.73%)
Aug 19, 2024 2.120 2.240 2.120 2.200 1,188,134 +0.07(+3.04%)
Aug 16, 2024 2.150 2.250 2.075 2.135 1,535,792 -0.03(-1.16%)
Aug 15, 2024 2.130 2.188 2.110 2.160 1,596,062 +0.03(+1.41%)
Aug 14, 2024 2.000 2.140 2.000 2.130 2,082,583 +0.14(+7.04%)
Aug 13, 2024 1.970 2.020 1.915 1.990 1,161,321 +0.01(+0.51%)
Aug 12, 2024 1.900 1.990 1.860 1.980 780,890 +0.08(+4.21%)
Aug 09, 2024 1.820 1.930 1.775 1.900 863,671 +0.10(+5.56%)
Aug 08, 2024 1.910 1.910 1.760 1.800 1,040,973 -0.08(-4.26%)
Aug 07, 2024 1.990 1.990 1.870 1.880 1,422,405 -0.09(-4.57%)
Aug 06, 2024 1.970 2.015 1.910 1.970 866,492 +0.00(+0.00%)
Aug 05, 2024 1.920 1.980 1.865 1.970 1,257,573 -0.05(-2.48%)
Aug 02, 2024 2.020 2.060 1.960 2.020 1,550,618 -0.05(-2.42%)
Aug 01, 2024 2.040 2.110 2.000 2.070 1,272,498 +0.01(+0.49%)
Jul 31, 2024 1.940 2.090 1.910 2.060 1,614,566 +0.15(+7.85%)
Jul 30, 2024 1.950 1.960 1.871 1.910 1,106,647 -0.03(-1.55%)
Jul 29, 2024 2.000 2.000 1.890 1.940 711,704 -0.03(-1.52%)
Jul 26, 2024 1.910 1.980 1.910 1.970 809,229 +0.05(+2.60%)
Jul 25, 2024 1.890 1.975 1.870 1.920 413,340 +0.00(+0.00%)
Jul 24, 2024 1.930 2.000 1.900 1.920 623,621 -0.04(-2.04%)
Jul 23, 2024 1.970 2.000 1.910 1.960 618,105 -0.02(-1.01%)
Jul 22, 2024 2.020 2.040 1.940 1.980 907,440 -0.04(-1.98%)
Jul 19, 2024 2.000 2.040 1.930 2.020 968,183 +0.02(+1.00%)
Jul 18, 2024 2.130 2.180 2.000 2.000 1,340,710 -0.12(-5.66%)
Jul 17, 2024 2.340 2.370 2.090 2.120 1,846,877 -0.24(-10.17%)
Jul 16, 2024 2.200 2.400 2.190 2.360 2,118,250 +0.20(+9.26%)
Jul 15, 2024 2.170 2.300 2.160 2.160 2,357,271 +0.00(+0.00%)
Jul 12, 2024 2.320 2.420 2.125 2.160 3,172,324 -0.12(-5.26%)
Jul 11, 2024 2.150 2.290 2.030 2.280 5,439,348 +0.21(+10.14%)
Jul 10, 2024 1.690 2.110 1.685 2.070 9,630,886 +0.42(+25.45%)
Jul 09, 2024 1.650 1.680 1.620 1.650 1,342,323 +0.00(+0.00%)
Jul 08, 2024 1.740 1.740 1.640 1.650 2,047,839 -0.07(-4.07%)
Jul 05, 2024 1.760 1.770 1.710 1.720 936,889 -0.05(-2.82%)
Jul 03, 2024 1.750 1.790 1.690 1.770 940,327 +0.03(+1.72%)
Jul 02, 2024 1.890 1.890 1.740 1.740 1,755,000 -0.14(-7.45%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.