XNAS
Datos históricos de Amylyx Pharmaceuticals, Inc.
Amylyx Pharmaceuticals, Inc. · AMLX
$28.14
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:47 UTC
- Variación en el periodo
- +99.29%
- Máximo
- US$41.14
- 21 de agosto de 2026
- Mínimo
- US$10.83
- 5 de enero de 2026
- Volumen medio diario
- 1.63 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.32 | 28.60 | 26.94 | 28.14 | +3.46% | 1.47 M |
| 8 oct 2026 | 27.01 | 27.53 | 26.04 | 27.20 | −0.84% | 2.62 M |
| 7 oct 2026 | 27.72 | 28.46 | 27.21 | 27.43 | −2.18% | 2.06 M |
| 6 oct 2026 | 27.97 | 28.50 | 27.00 | 28.04 | +0.94% | 1.28 M |
| 5 oct 2026 | 27.92 | 28.09 | 27.34 | 27.78 | −0.04% | 941,080.673 |
| 2 oct 2026 | 28.50 | 28.81 | 27.64 | 27.79 | −1.03% | 912,394.925 |
| 1 oct 2026 | 28.62 | 29.28 | 27.55 | 28.08 | −3.51% | 1.35 M |
| 30 sep 2026 | 29.47 | 29.62 | 28.64 | 29.10 | −0.61% | 1.31 M |
| 29 sep 2026 | 29.87 | 30.10 | 28.99 | 29.28 | −1.91% | 1.18 M |
| 28 sep 2026 | 29.10 | 30.14 | 28.71 | 29.85 | +1.22% | 1.02 M |
| 25 sep 2026 | 30.28 | 30.70 | 29.47 | 29.49 | −2.16% | 1.29 M |
| 24 sep 2026 | 30.73 | 31.00 | 29.83 | 30.14 | −1.52% | 1.42 M |
| 23 sep 2026 | 32.88 | 33.02 | 30.53 | 30.61 | −7.26% | 1.82 M |
| 22 sep 2026 | 32.52 | 33.19 | 32.25 | 33.00 | +1.88% | 1.38 M |
| 21 sep 2026 | 32.55 | 33.16 | 31.90 | 32.39 | −0.06% | 1.01 M |
| 18 sep 2026 | 34.21 | 34.21 | 32.25 | 32.41 | −4.51% | 2.05 M |
| 17 sep 2026 | 33.33 | 34.35 | 32.95 | 33.94 | +4.01% | 1.59 M |
| 16 sep 2026 | 33.05 | 33.75 | 32.10 | 32.63 | −1.57% | 1.37 M |
| 15 sep 2026 | 33.22 | 33.54 | 32.36 | 33.15 | −1.46% | 1.83 M |
| 14 sep 2026 | 31.84 | 33.96 | 31.57 | 33.64 | +6.39% | 1.93 M |
| 11 sep 2026 | 32.09 | 33.00 | 31.37 | 31.62 | −1.46% | 1.71 M |
| 10 sep 2026 | 31.81 | 32.57 | 31.44 | 32.09 | −0.96% | 1.78 M |
| 9 sep 2026 | 33.50 | 34.35 | 32.30 | 32.40 | −4.37% | 1.29 M |
| 8 sep 2026 | 33.49 | 34.72 | 33.10 | 33.88 | −0.65% | 1.17 M |
| 4 sep 2026 | 33.38 | 34.24 | 33.38 | 34.10 | +0.41% | 885,518.758 |
| 3 sep 2026 | 34.49 | 35.31 | 33.73 | 33.96 | −1.54% | 1.56 M |
| 2 sep 2026 | 34.00 | 35.48 | 34.00 | 34.49 | +2.01% | 1.94 M |
| 1 sep 2026 | 33.49 | 34.21 | 32.99 | 33.81 | +0.18% | 1.82 M |
| 31 ago 2026 | 34.77 | 35.09 | 32.98 | 33.75 | −2.85% | 2.73 M |
| 28 ago 2026 | 36.78 | 37.68 | 34.48 | 34.74 | −6.56% | 1.36 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.