Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Amylyx Pharmaceuticals Inc (AMLX) Historical Prices: Free Download & Interactive Data Table 2025

AMLX Historical Prices

Summary

Key Stock Metrics

2.59

(September 16, 2024)

52-Week Low

12.25

(September 10, 2025)

52-Week High

41.93

(January 30, 2023)

All-Time High

11.65

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-06-01	15.17	15.21	15.12	15.12	34378
2017-06-02	15.25	15.25	14.95	14.99	11388
2017-06-05	15.17	15.17	15.03	15.15	13105
2017-06-06	15.08	15.08	14.89	14.89	12871
2017-06-07	15.07	15.07	14.81	14.81	12155
2017-06-08	14.85	14.85	14.85	14.85	100
2017-06-09	14.84	14.90	14.84	14.90	6886
2017-06-12	14.92	14.92	14.85	14.85	950
2017-06-13	14.83	14.85	14.83	14.84	2210
2017-06-14	14.82	14.82	14.75	14.75	16200
2017-06-15	14.68	14.68	14.51	14.51	14925
2017-06-16	14.51	14.51	14.51	14.51	20
2017-06-19	14.67	14.67	14.62	14.62	270
2017-06-20	14.35	14.43	14.35	14.43	1500
2017-06-21	14.48	14.70	14.48	14.70	1135
2017-06-22	14.71	14.71	14.71	14.71	107
2017-06-23	14.71	14.82	14.71	14.82	635
2017-06-26	14.80	14.80	14.66	14.80	1900
2017-06-27	14.83	14.89	14.69	14.69	7810
2017-06-28	14.80	14.85	14.80	14.85	485
2017-06-29	14.99	14.99	14.97	14.97	842
2017-06-30	14.97	15.04	14.84	14.95	4274
2017-07-03	14.99	15.03	14.99	15.03	1300
2017-07-05	14.94	14.94	14.90	14.90	3115
2017-07-06	15.15	15.15	14.72	14.72	4530
2017-07-07	14.95	15.11	14.95	15.10	625
2017-07-10	15.01	15.01	14.92	14.98	440
2017-07-11	14.80	14.80	14.80	14.80	1000
2017-07-12	14.80	14.80	14.80	14.80	0
2017-07-13	14.73	14.75	14.73	14.75	2020
2017-07-14	14.75	14.79	14.75	14.79	500
2017-07-17	14.90	14.90	14.90	14.90	100
2017-07-18	14.82	14.82	14.79	14.79	400
2017-07-19	14.65	14.65	14.63	14.63	775
2017-07-20	14.55	14.59	14.55	14.57	3187
2017-07-21	14.57	14.57	14.57	14.57	1
2017-07-24	14.40	14.41	14.36	14.40	8220
2017-07-25	14.25	14.25	14.15	14.15	7639
2017-07-26	14.15	14.15	14.15	14.15	0
2017-07-27	14.15	14.15	14.15	14.15	0
2017-07-28	14.15	14.15	14.15	14.15	39
2017-07-31	14.15	14.15	14.15	14.15	0
2017-08-01	13.75	14.12	13.75	13.98	1108
2017-08-02	13.98	13.98	13.98	13.98	0
2017-08-03	13.69	13.70	13.69	13.70	430
2017-08-04	13.70	13.70	13.70	13.70	0
2017-08-07	13.70	13.70	13.70	13.70	0
2017-08-08	13.09	13.14	13.09	13.14	400
2017-08-09	13.04	13.06	13.04	13.06	1200
2017-08-10	12.81	13.11	12.81	13.11	1550
2017-08-11	13.11	13.11	13.11	13.11	0
2017-08-14	13.17	13.17	13.17	13.17	100
2017-08-15	12.83	12.85	12.83	12.85	600
2017-08-16	12.88	12.88	12.88	12.88	100
2017-08-17	12.88	12.88	12.88	12.88	0
2017-08-18	12.88	12.88	12.88	12.88	0
2017-08-21	12.49	12.53	12.49	12.49	1250
2017-08-22	12.63	12.63	12.63	12.63	100
2017-08-23	12.68	12.68	12.68	12.68	400
2017-08-24	12.87	12.87	12.84	12.84	200
2017-08-25	12.84	12.84	12.84	12.84	0
2017-08-28	12.84	12.84	12.84	12.84	0
2017-08-29	13.03	13.03	13.03	13.03	100
2017-08-30	13.09	13.19	13.09	13.19	300
2017-08-31	13.16	13.37	13.16	13.33	500
2017-09-01	13.33	13.33	13.33	13.33	0
2017-09-05	13.19	13.24	13.19	13.24	500
2017-09-06	13.24	13.24	13.24	13.24	0
2017-09-07	13.06	13.17	13.04	13.17	1680
2017-09-08	13.32	13.46	13.31	13.39	1000
2017-09-11	13.57	13.57	13.57	13.57	111
2017-09-12	13.47	13.47	13.47	13.47	195
2017-09-13	13.18	13.18	13.18	13.18	5
2017-09-14	13.18	13.18	13.18	13.18	0
2017-09-15	13.38	13.38	13.38	13.38	100
2017-09-18	13.38	13.38	13.38	13.38	0
2017-09-19	13.51	13.51	13.51	13.51	100
2017-09-20	13.51	13.51	13.51	13.51	0
2017-09-21	13.51	13.51	13.51	13.51	50
2017-09-22	13.51	13.51	13.51	13.51	0
2017-09-25	13.51	13.51	13.17	13.23	3709
2017-09-26	13.34	13.34	13.34	13.34	100
2017-09-27	13.19	13.19	13.19	12.94	100
2017-09-28	13.00	13.00	12.86	12.88	1805
2017-09-29	13.05	13.16	13.05	13.13	500
2017-10-02	13.33	13.33	13.30	13.30	1653
2017-10-03	13.37	13.38	13.36	13.36	13900
2017-10-04	13.46	13.46	13.46	13.46	112
2017-10-05	13.53	13.53	13.50	13.50	801
2017-10-06	13.58	13.68	13.58	13.68	201
2017-10-09	13.72	13.72	13.72	13.72	102
2017-10-10	13.15	13.15	13.15	13.15	1
2017-10-11	13.15	13.15	13.15	13.15	0
2017-10-12	13.22	13.31	13.22	13.29	1750
2017-10-13	13.00	13.00	13.00	13.00	1000
2017-10-16	12.75	12.77	12.73	12.73	7056
2017-10-17	12.65	12.71	12.65	12.65	700
2017-10-18	12.65	12.65	12.65	12.65	1
2017-10-19	12.65	12.65	12.65	12.65	0
2017-10-20	12.60	12.60	12.45	12.45	1871
2017-10-23	12.36	12.36	12.24	12.30	10695
2017-10-24	12.30	12.30	12.30	12.30	24
2017-10-25	12.30	12.30	12.30	12.30	0
2017-10-26	11.96	11.96	11.96	11.96	203
2017-10-27	11.91	11.98	11.91	11.98	410
2017-10-30	11.98	11.98	11.98	11.98	5
2017-10-31	11.98	11.98	11.98	11.98	5
2017-11-01	11.98	11.98	11.98	11.98	0
2017-11-02	11.98	11.98	11.98	11.98	174
2017-11-03	11.98	11.98	11.98	11.98	0
2017-11-06	11.98	11.98	11.98	11.98	0
2017-11-07	11.98	11.98	11.98	11.98	0
2017-11-08	11.98	11.98	11.98	11.98	0
2017-11-09	11.77	11.77	11.72	11.72	231
2017-11-10	11.72	11.72	11.72	11.72	0
2017-11-13	11.56	11.56	11.53	11.53	471
2017-11-14	11.54	11.54	11.54	11.54	2558
2017-11-15	11.54	11.54	11.54	11.54	0
2017-11-16	11.54	11.54	11.54	11.54	0
2017-11-17	11.54	11.54	11.54	11.54	10
2017-11-20	11.54	11.54	11.54	11.54	0
2017-11-21	11.26	11.26	11.20	11.20	1404
2017-11-22	11.21	11.21	11.11	11.11	4076
2017-11-24	11.00	11.00	11.00	11.00	529
2017-11-27	11.16	11.16	10.96	10.96	200
2017-11-28	10.96	10.96	10.96	10.96	14
2017-11-29	10.76	10.76	10.76	10.76	1
2017-11-30	11.38	11.38	11.38	11.38	100
2017-12-01	11.38	11.38	11.38	11.38	0
2017-12-04	11.73	11.73	11.67	11.70	1011
2017-12-05	11.70	11.70	11.70	11.70	85
2017-12-06	11.56	11.65	11.56	11.65	400
2017-12-07	11.72	11.72	11.72	11.72	1693
2017-12-08	11.72	11.72	11.72	11.72	0
2017-12-11	11.84	11.84	11.84	11.84	1334
2017-12-12	11.94	11.99	11.94	11.96	13367
2017-12-13	11.96	12.09	11.95	12.05	19455
2017-12-14	12.14	12.14	12.10	12.10	3185
2017-12-15	12.10	12.10	12.10	12.10	0
2017-12-18	12.05	12.05	12.05	12.05	1000
2017-12-19	12.05	12.05	12.05	12.05	0
2017-12-20	11.61	11.61	11.61	11.61	400
2017-12-21	11.69	11.74	11.69	11.74	810
2017-12-22	11.74	11.74	11.74	11.74	0
2017-12-26	11.79	11.79	11.79	11.79	560
2017-12-27	11.82	12.04	11.08	11.15	67300
2017-12-28	11.37	11.41	11.36	11.40	10002
2017-12-29	11.43	11.43	11.40	11.40	926
2018-01-02	11.66	11.66	11.66	11.66	169
2018-01-03	11.76	11.77	11.76	11.77	259
2018-01-04	11.77	11.77	11.77	11.77	25
2018-01-05	11.73	11.73	11.71	11.71	371
2018-01-08	11.71	11.71	11.71	11.71	0
2018-01-09	11.69	11.69	11.69	11.69	201
2018-01-10	11.60	11.62	11.60	11.60	1100
2018-01-11	11.62	11.62	11.56	11.56	201
2018-01-12	11.83	11.83	11.82	11.82	500
2018-01-16	12.04	12.04	12.04	12.04	150
2018-01-17	11.86	11.86	11.86	11.86	120
2018-01-18	11.68	11.75	11.68	11.75	1300
2018-01-19	11.75	11.75	11.75	11.75	0
2018-01-22	12.10	12.14	12.10	12.14	1470
2018-01-23	12.37	12.37	12.08	12.08	2420
2018-01-24	11.97	11.97	11.97	11.97	6165
2018-01-25	11.97	11.97	11.97	11.97	0
2018-01-26	11.89	11.89	11.89	11.89	855
2018-01-29	11.89	11.89	11.89	11.89	136
2018-01-30	11.89	11.89	11.89	11.89	187
2018-01-31	11.89	11.89	11.89	11.89	0
2018-02-01	11.89	11.89	11.89	11.89	0
2018-02-02	11.89	11.89	11.89	11.89	131
2018-02-05	11.06	11.06	11.00	11.00	200
2018-02-06	11.19	11.19	11.19	11.19	2
2018-02-07	11.54	11.57	11.54	11.57	3464
2018-02-08	11.44	11.44	11.44	11.44	200
2018-02-09	11.44	11.44	11.44	11.44	0
2018-02-12	11.43	11.43	11.43	11.43	100
2018-02-13	11.43	11.43	11.43	11.43	0
2018-02-14	11.43	11.43	11.43	11.43	1
2018-02-15	11.38	11.38	11.16	11.16	291
2018-02-16	11.05	11.05	11.05	11.05	7
2018-02-20	11.10	11.10	11.10	11.10	100
2018-02-21	11.01	11.01	11.01	11.01	600
2018-02-22	11.01	11.01	11.01	11.01	10
2018-02-23	11.01	11.01	11.01	11.01	61
2018-02-26	10.62	10.62	10.62	10.62	507
2018-02-27	10.62	10.62	10.62	10.62	0
2018-02-28	10.62	10.62	10.62	10.62	0
2018-03-01	10.62	10.62	10.62	10.62	0
2018-03-02	10.70	10.73	10.70	10.73	6300
2018-03-05	10.73	10.73	10.73	10.73	0
2018-03-06	10.70	10.70	10.70	10.70	200
2018-03-07	10.74	10.74	10.61	10.61	600
2018-03-08	10.74	10.74	10.74	10.74	210
2018-03-09	10.74	10.74	10.74	10.74	0
2018-03-12	10.74	10.74	10.74	10.74	0
2018-03-13	10.74	10.74	10.74	10.74	0
2018-03-14	10.74	10.74	10.74	10.74	0
2018-03-15	10.74	10.74	10.74	10.74	75
2018-03-16	10.27	10.27	10.27	10.27	59
2018-03-19	10.27	10.27	10.27	10.27	0
2018-03-20	10.27	10.27	10.27	10.27	10
2018-03-21	10.27	10.27	10.27	10.27	0
2018-03-22	10.27	10.27	10.27	10.27	0
2018-03-23	10.27	10.27	10.27	10.27	0
2018-03-26	10.27	10.27	10.27	10.27	0
2018-03-27	10.27	10.27	10.27	9.85	0
2018-03-28	9.85	9.85	9.85	9.85	0
2018-03-29	9.85	9.85	9.85	9.85	0
2018-04-02	9.72	9.72	9.72	9.72	13
2018-04-03	9.72	9.72	9.72	9.72	0
2018-04-04	9.49	9.49	9.49	9.49	2
2018-04-05	9.86	9.86	9.86	9.86	12
2018-04-06	9.58	9.63	9.50	9.50	3000
2018-04-09	9.45	9.46	9.34	9.46	3204
2018-04-10	9.30	9.30	9.28	9.28	1000
2018-04-11	9.17	9.17	9.17	9.17	14
2018-04-12	9.17	9.17	9.17	9.17	12
2018-04-13	9.17	9.17	9.17	9.17	0
2018-04-16	9.40	9.77	9.40	9.77	335
2018-04-17	9.88	9.88	9.88	9.88	100
2018-04-18	9.88	9.88	9.88	9.88	0
2018-04-19	9.70	9.70	9.61	9.61	1104
2022-01-07	21.00	21.00	17.45	18.07	2160106
2022-01-10	18.45	18.45	16.00	16.72	701998
2022-01-11	16.50	21.37	16.50	20.08	749400
2022-01-12	19.01	22.00	18.21	20.26	472094
2022-01-13	20.78	23.16	19.84	21.01	638497
2022-01-14	21.37	21.97	20.17	20.61	301587
2022-01-18	20.58	21.24	18.71	19.35	402350
2022-01-19	19.40	22.22	19.40	21.28	285288
2022-01-20	20.50	21.41	20.14	20.29	197766
2022-01-21	20.12	21.47	17.01	18.52	200160
2022-01-24	18.00	20.10	17.52	19.11	291545
2022-01-25	19.56	19.89	17.96	18.84	189400
2022-01-26	18.84	19.99	18.01	19.66	129683
2022-01-27	19.88	20.40	18.37	18.94	223505
2022-01-28	19.19	20.83	18.81	20.00	266883
2022-01-31	20.96	24.50	20.14	23.18	332660
2022-02-01	23.20	23.85	22.28	23.36	357891
2022-02-02	23.98	23.98	21.01	22.41	236139
2022-02-03	22.04	23.35	21.56	22.74	180362
2022-02-04	22.97	23.94	22.40	22.52	142831
2022-02-07	22.88	23.61	19.52	19.82	530274
2022-02-08	19.64	21.45	19.34	19.61	326578
2022-02-09	19.60	21.54	19.41	20.59	222236
2022-02-10	20.79	22.02	19.64	20.00	157990
2022-02-11	20.00	21.62	18.83	19.25	326149
2022-02-14	19.89	21.05	19.40	20.17	168938
2022-02-15	20.58	22.05	20.16	20.50	255260
2022-02-16	20.32	22.74	20.32	21.82	246190
2022-02-17	21.80	23.25	21.03	23.03	135987
2022-02-18	23.41	26.71	23.00	26.49	616300
2022-02-22	26.49	31.00	26.49	29.98	1135414
2022-02-23	28.92	30.50	27.10	28.95	402138
2022-02-24	27.52	30.16	27.09	30.06	416512
2022-02-25	30.28	31.99	29.80	30.98	506845
2022-02-28	31.18	33.41	30.76	32.90	495918
2022-03-01	32.97	32.97	27.55	28.04	711480
2022-03-02	28.25	30.24	27.06	29.54	534977
2022-03-03	29.47	30.58	24.52	25.99	588416
2022-03-04	25.99	27.57	25.51	27.39	234398
2022-03-07	27.66	28.61	25.00	26.45	397240
2022-03-08	26.57	28.12	25.08	27.00	369156
2022-03-09	27.68	28.83	26.71	27.82	477794
2022-03-10	27.46	28.77	26.85	27.81	289000
2022-03-11	27.51	28.38	25.17	26.01	233178
2022-03-14	25.84	27.44	24.44	24.85	274884
2022-03-15	24.48	24.80	22.64	23.24	441270
2022-03-16	23.47	24.92	22.10	22.93	539876
2022-03-17	23.75	23.75	22.16	22.88	633693
2022-03-18	22.69	23.75	22.62	22.75	2667904
2022-03-21	22.81	23.84	21.27	22.22	871114
2022-03-22	22.10	22.90	20.10	20.47	701743
2022-03-23	20.44	20.99	20.02	20.38	290310
2022-03-24	20.54	21.81	19.13	21.71	877120
2022-03-25	22.79	26.95	21.71	25.00	1908947
2022-03-28	24.11	25.68	10.49	16.01	15203623
2022-03-29	16.36	16.36	14.28	14.93	2765312
2022-03-31	11.68	13.89	11.12	12.85	3968751
2022-04-01	12.02	13.15	11.76	12.88	710276
2022-04-04	12.80	14.07	12.33	13.90	685397
2022-04-05	13.82	14.09	12.85	13.23	471892
2022-04-06	13.29	13.95	13.18	13.76	461291
2022-04-07	13.82	14.31	13.36	14.21	365429
2022-04-08	14.35	14.39	13.40	13.65	540979
2022-04-11	13.71	13.73	12.52	12.58	585550
2022-04-12	12.52	12.79	11.69	11.81	352747
2022-04-13	11.79	12.28	11.66	12.01	300382
2022-04-14	11.92	12.21	11.71	11.81	163075
2022-04-18	11.68	11.68	10.56	10.57	316156
2022-04-19	10.53	10.89	10.31	10.80	184512
2022-04-20	10.66	10.97	10.50	10.89	208749
2022-04-21	10.97	11.09	9.84	9.93	470790
2022-04-22	9.66	10.10	9.52	9.97	487262
2022-04-25	10.00	10.62	9.96	10.51	225737
2022-04-26	10.47	10.56	10.03	10.13	131384
2022-04-27	10.23	10.54	9.26	9.57	444629
2022-04-28	9.91	9.91	8.81	9.50	352724
2022-04-29	9.32	9.56	8.89	9.00	170011
2022-05-02	8.94	9.22	8.57	9.13	248173
2022-05-03	9.09	9.94	9.00	9.79	138109
2022-05-04	9.71	10.21	9.28	10.12	122542
2022-05-05	10.04	10.15	9.17	9.28	290537
2022-05-06	9.17	9.44	7.64	7.65	501022
2022-05-09	7.59	7.95	7.00	7.08	360031
2022-05-10	7.15	7.71	6.82	7.71	375685
2022-05-11	7.66	7.72	6.79	6.85	267146
2022-05-12	6.80	7.59	6.51	7.48	206851
2022-05-13	7.53	8.75	7.30	8.45	205607
2022-05-16	8.38	8.60	8.13	8.33	89412
2022-05-17	8.38	8.87	7.99	8.78	116349
2022-05-18	8.58	8.99	8.57	8.74	220180
2022-05-19	8.73	9.12	8.57	9.02	216147
2022-05-20	9.14	9.17	8.28	8.70	295080
2022-05-23	8.84	8.84	8.22	8.42	159781
2022-05-24	8.36	8.50	8.14	8.45	142905
2022-05-25	8.54	8.85	8.43	8.57	297358
2022-05-26	8.52	8.52	7.83	7.84	134696
2022-05-27	7.92	8.85	7.65	8.78	120796
2022-05-31	8.90	9.49	8.62	8.89	133471
2022-06-01	8.99	9.00	8.41	8.55	129304
2022-06-02	8.56	9.82	8.35	9.77	162727
2022-06-03	13.30	13.94	11.42	12.35	21153079
2022-06-06	12.02	12.40	11.50	12.17	792910
2022-06-07	11.96	12.52	11.83	12.01	277085
2022-06-08	11.91	14.68	11.89	14.65	861173
2022-06-09	14.36	14.67	13.18	13.56	477931
2022-06-10	12.66	13.92	12.39	13.53	389697
2022-06-13	13.09	15.14	12.93	13.00	1222456
2022-06-14	13.50	16.42	12.71	16.19	1400082
2022-06-15	16.06	16.34	14.90	15.78	978810
2022-06-16	15.53	17.34	15.19	16.71	851454
2022-06-17	16.75	18.19	16.75	17.83	780695
2022-06-21	17.99	18.35	15.96	18.11	739079
2022-06-22	17.09	18.61	16.30	17.55	508539
2022-06-23	17.68	20.74	16.97	19.80	956650
2022-06-24	20.03	20.30	17.85	18.71	954215
2022-06-27	18.83	20.44	18.42	19.93	468799
2022-06-28	19.55	20.14	19.06	19.68	334207
2022-06-29	19.39	19.78	17.68	18.18	504166
2022-06-30	17.83	19.67	17.82	19.26	458743
2022-07-01	18.85	20.35	18.74	19.47	509866
2022-07-05	22.63	23.17	19.10	19.50	2033368
2022-07-06	20.14	22.78	18.44	20.59	1669616
2022-07-07	20.64	22.50	19.74	22.00	1712216
2022-07-08	21.44	23.42	20.44	22.21	1074222
2022-07-11	22.05	22.43	20.77	21.87	583180
2022-07-12	21.68	22.10	20.42	20.97	431152
2022-07-13	20.41	21.16	20.03	20.18	394242
2022-07-14	20.00	21.13	19.68	20.29	665637
2022-07-15	20.38	20.99	20.07	20.50	425186
2022-07-18	20.51	22.29	20.18	20.49	577435
2022-07-19	20.05	21.99	19.54	20.86	494664
2022-07-20	20.78	22.74	20.67	22.38	787748
2022-07-21	22.65	23.00	21.70	22.45	1220095
2022-07-22	22.63	23.69	20.73	22.05	771265
2022-07-25	21.86	22.28	20.32	21.22	565200
2022-07-26	21.22	23.61	21.08	22.78	964844
2022-07-27	22.71	25.01	22.44	24.92	964360
2022-07-28	25.23	26.41	24.10	26.30	705665
2022-07-29	26.53	27.16	25.65	26.99	586094
2022-08-01	26.99	27.35	25.70	25.81	487846
2022-08-02	25.60	26.82	24.94	26.75	619022
2022-08-03	27.11	28.30	25.59	25.61	766022
2022-08-04	25.49	26.36	25.49	25.72	426744
2022-08-05	25.42	26.14	23.45	24.92	712802
2022-08-08	23.99	25.77	22.64	24.82	585710
2022-08-09	24.49	26.18	24.00	25.50	668831
2022-08-10	25.86	26.68	25.49	26.51	580203
2022-08-11	26.00	29.08	25.59	26.00	1074129
2022-08-12	25.81	26.71	24.34	25.06	432244
2022-08-15	25.45	26.06	24.58	25.27	371914
2022-08-16	25.18	25.28	24.07	24.99	350474
2022-08-17	24.88	25.21	24.01	24.64	428572
2022-08-18	24.79	26.11	24.27	25.85	529848
2022-08-19	25.76	26.04	24.45	24.86	474322
2022-08-22	24.43	25.13	23.52	24.81	295136
2022-08-23	24.72	25.30	24.29	25.19	345199
2022-08-24	25.30	26.47	25.06	25.31	507657
2022-08-25	25.44	26.51	25.00	26.46	604699
2022-08-26	26.54	26.86	25.91	26.31	578846
2022-08-29	26.14	26.78	24.89	25.50	681411
2022-08-30	25.50	25.92	23.63	24.03	1032885
2022-08-31	24.20	25.53	23.74	25.24	662054
2022-09-01	24.98	25.13	22.62	23.54	1062094
2022-09-02	23.97	23.97	15.80	18.08	7601554
2022-09-06	17.51	19.19	17.00	17.15	3949337
2022-09-07	17.16	18.10	17.16	17.90	200138
2022-09-08	31.30	32.80	27.00	27.03	13102101
2022-09-09	27.40	31.84	27.30	29.88	4295478
2022-09-12	30.38	30.40	27.68	28.12	1494024
2022-09-13	27.51	29.67	27.15	29.59	1440979
2022-09-14	29.31	31.01	27.30	30.26	2386073
2022-09-15	30.23	31.87	28.85	30.86	2165670
2022-09-16	30.37	30.40	28.82	29.38	5547981
2022-09-19	28.50	31.16	28.00	30.92	1841846
2022-09-20	31.00	31.00	29.56	29.87	1532619
2022-09-21	29.82	30.35	28.50	29.20	986678
2022-09-22	29.17	29.66	28.18	29.15	494623
2022-09-23	28.61	28.81	27.02	27.87	851706
2022-09-26	28.00	29.08	26.69	28.18	729430
2022-09-27	28.68	29.45	27.95	28.96	679927
2022-09-28	29.16	29.50	28.40	29.23	635909
2022-09-29	29.36	30.49	28.75	30.19	1485272
2022-09-30	30.19	31.29	27.11	28.15	4427825
2022-10-03	28.93	30.71	28.13	29.75	1312566
2022-10-04	30.18	31.31	29.18	31.16	1057131
2022-10-05	28.67	30.44	28.19	29.77	1519293
2022-10-06	30.09	33.36	30.00	32.82	2831630
2022-10-07	32.71	33.87	30.96	32.46	5515746
2022-10-10	31.94	35.48	31.43	34.16	2811275
2022-10-11	33.88	35.17	31.80	33.07	1618671
2022-10-12	33.20	34.32	32.87	33.61	656511
2022-10-13	32.60	35.73	31.97	35.53	1538880
2022-10-14	35.65	35.90	34.25	34.54	1079091
2022-10-17	35.20	37.05	34.56	35.75	1388740
2022-10-18	36.16	37.18	35.91	36.22	936355
2022-10-19	35.75	36.50	35.23	35.71	918253
2022-10-20	35.56	36.81	35.50	35.91	778609
2022-10-21	36.22	37.09	35.71	36.28	602483
2022-10-24	37.29	37.29	35.60	36.93	657254
2022-10-25	36.96	38.77	36.96	37.40	755081
2022-10-26	37.40	38.70	37.29	37.87	771941
2022-10-27	37.94	38.32	35.69	35.98	1013477
2022-10-28	36.09	37.11	35.75	36.36	604371
2022-10-31	36.12	36.82	35.60	35.67	809670
2022-11-01	36.07	36.67	35.30	35.87	464184
2022-11-02	35.87	36.40	34.66	35.00	756443
2022-11-03	34.76	35.26	33.28	33.86	612857
2022-11-04	33.95	34.47	32.75	34.37	752852
2022-11-07	34.53	35.15	32.69	32.80	764384
2022-11-08	33.05	34.79	32.85	34.42	1001046
2022-11-09	34.30	34.89	33.68	34.61	839414
2022-11-10	35.75	37.09	34.80	35.39	1248431
2022-11-11	35.06	37.85	33.79	34.00	1463655
2022-11-14	34.26	36.11	34.04	34.95	705357
2022-11-15	35.06	35.83	34.08	35.44	764859
2022-11-16	35.07	36.29	34.25	34.91	490502
2022-11-17	35.00	35.00	33.89	34.70	384311
2022-11-18	35.19	35.57	34.02	34.99	609988
2022-11-21	35.09	36.37	34.54	34.62	616532
2022-11-22	34.75	37.01	33.30	36.97	636980
2022-11-23	37.06	38.12	36.57	37.55	657083
2022-11-25	37.61	39.08	36.14	38.75	881723
2022-11-28	38.25	38.63	36.13	36.65	795689
2022-11-29	36.86	37.68	36.67	37.00	578456
2022-11-30	37.29	39.78	36.81	38.37	895554
2022-12-01	38.79	39.32	37.78	39.26	810321
2022-12-02	38.69	39.61	38.39	39.23	896094
2022-12-05	39.30	39.30	38.00	38.52	559287
2022-12-06	38.46	38.46	36.71	37.19	407425
2022-12-07	37.02	38.07	36.70	37.52	510480
2022-12-08	37.64	38.14	36.72	37.04	633644
2022-12-09	37.04	38.01	35.56	35.65	437942
2022-12-12	35.52	38.05	35.38	37.60	549269
2022-12-13	37.92	38.29	36.82	37.22	829939
2022-12-14	37.26	38.08	35.52	36.42	937963
2022-12-15	35.93	36.48	34.62	35.02	611567
2022-12-16	34.74	37.07	34.16	35.67	3450178
2022-12-19	35.90	36.30	32.77	33.28	1078207
2022-12-20	33.50	34.90	33.12	34.35	857549
2022-12-21	34.56	35.91	33.75	35.55	416733
2022-12-22	35.63	36.28	34.59	36.16	442136
2022-12-23	36.01	36.74	35.16	35.56	581424
2022-12-27	35.50	35.93	34.43	34.59	266001
2022-12-28	34.45	35.29	34.15	34.94	436118
2022-12-29	35.23	37.43	35.08	35.83	650112
2022-12-30	35.27	37.06	35.17	36.95	676341
2023-01-03	37.25	37.41	34.61	35.98	587618
2023-01-04	36.35	37.17	33.33	35.54	1020362
2023-01-05	36.50	36.50	34.85	35.57	557310
2023-01-06	36.00	37.07	35.28	36.99	667208
2023-01-09	36.99	37.55	35.23	35.58	702385
2023-01-10	35.82	37.27	35.45	36.20	714545
2023-01-11	36.00	36.81	35.13	36.41	502253
2023-01-12	36.00	37.38	35.98	37.00	585475
2023-01-13	36.75	38.33	36.37	37.49	1373566
2023-01-17	37.37	38.04	36.65	37.42	641134
2023-01-18	37.62	37.83	35.46	36.02	882238
2023-01-19	35.55	35.57	32.74	34.53	1159376
2023-01-20	34.87	37.57	34.24	36.87	1242083
2023-01-23	36.87	38.06	36.00	37.90	871770
2023-01-24	37.68	41.10	37.23	40.44	2029672
2023-01-25	39.96	40.63	38.08	40.55	988225
2023-01-26	41.00	41.25	39.50	40.12	590900
2023-01-27	40.00	41.06	39.83	40.93	447439
2023-01-30	40.73	41.93	38.27	38.68	787048
2023-01-31	38.58	39.30	38.32	39.19	493974
2023-02-01	39.19	40.15	38.16	39.39	504307
2023-02-02	39.31	40.88	35.69	37.00	1400934
2023-02-03	36.67	37.38	36.02	36.64	648034
2023-02-06	36.64	37.98	35.85	36.00	681837
2023-02-07	35.75	36.19	34.87	35.47	852273
2023-02-08	35.00	35.20	33.99	34.12	1130407
2023-02-09	34.00	34.33	33.10	33.63	1156736
2023-02-10	33.54	34.19	32.71	34.10	736768
2023-02-13	34.20	36.20	33.77	35.86	1064316
2023-02-14	36.94	37.52	32.67	35.09	1698129
2023-02-15	34.50	35.29	34.03	34.78	736083
2023-02-16	34.27	35.64	34.27	35.22	439529
2023-02-17	35.41	37.17	34.93	37.13	626487
2023-02-21	36.35	37.21	35.27	35.55	532614
2023-02-22	35.60	36.52	35.20	36.16	435035
2023-02-23	36.36	36.46	35.15	35.38	422482
2023-02-24	34.78	35.46	34.21	34.51	553267
2023-02-27	34.54	35.04	33.04	33.65	904684
2023-02-28	33.77	34.88	32.98	34.82	839418
2023-03-01	35.02	35.41	34.07	34.21	676990
2023-03-02	34.02	34.87	33.33	33.63	493334
2023-03-03	33.82	34.93	32.96	34.22	645589
2023-03-06	34.17	35.26	33.92	34.55	686097
2023-03-07	34.72	36.03	34.37	35.92	697782
2023-03-08	36.12	36.75	35.72	36.10	708213
2023-03-09	36.03	36.39	32.56	33.16	718808
2023-03-10	32.59	32.59	30.19	30.66	1049624
2023-03-13	30.05	32.23	29.40	31.17	1313959
2023-03-14	37.19	38.32	33.66	34.10	4114055
2023-03-15	33.96	34.61	32.18	33.60	1392526
2023-03-16	32.93	33.33	31.13	32.08	2323905
2023-03-17	31.68	32.10	29.41	30.29	1729819
2023-03-20	30.11	31.86	29.74	31.78	910553
2023-03-21	32.65	32.70	29.96	30.26	1118358
2023-03-22	30.13	30.74	29.17	29.28	905495
2023-03-23	29.28	29.88	28.45	29.04	901585
2023-03-24	28.78	29.16	27.63	28.74	917925
2023-03-27	28.94	30.91	28.92	30.44	843210
2023-03-28	30.43	30.94	30.04	30.51	649150
2023-03-29	30.80	31.18	28.71	29.19	1154574
2023-03-30	29.25	29.38	26.64	27.71	1537810
2023-03-31	28.50	29.60	27.89	29.34	1588105
2023-04-03	29.30	29.99	28.26	28.61	786525
2023-04-04	28.70	28.90	28.04	28.64	551929
2023-04-05	28.54	28.66	27.30	27.81	535147
2023-04-06	28.06	29.45	27.75	29.06	1226646
2023-04-10	28.70	29.04	27.52	28.94	663297
2023-04-11	29.01	29.33	28.11	29.28	771102
2023-04-12	29.73	30.51	29.33	29.46	740177
2023-04-13	29.68	31.41	29.59	30.58	794436
2023-04-14	30.63	31.09	29.46	30.00	648759
2023-04-17	30.20	31.03	29.96	30.85	604890
2023-04-18	30.90	31.46	30.17	30.82	452456
2023-04-19	30.54	31.77	30.37	31.42	582009
2023-04-20	30.96	31.28	30.14	30.84	550932
2023-04-21	30.90	31.08	30.14	31.05	919945
2023-04-24	31.00	31.21	30.24	30.29	969563
2023-04-25	30.02	30.18	29.52	29.59	691754
2023-04-26	29.57	29.93	28.45	28.50	618620
2023-04-27	28.25	28.82	27.77	28.20	729597
2023-04-28	28.05	28.70	27.80	28.40	495722
2023-05-01	28.40	29.10	28.10	28.49	623258
2023-05-02	28.27	28.50	27.56	27.80	530115
2023-05-03	27.99	28.71	27.71	28.07	801030
2023-05-04	28.08	28.08	27.39	27.73	451160
2023-05-05	28.31	29.31	28.00	29.04	738631
2023-05-08	29.27	30.28	28.96	29.85	1018460
2023-05-09	29.49	30.49	28.92	30.10	559663
2023-05-10	30.12	30.22	28.74	28.94	685908
2023-05-11	28.77	29.18	28.17	28.82	1596317
2023-05-12	30.50	30.50	27.30	27.67	3256074
2023-05-15	28.13	29.24	27.68	28.14	1330710
2023-05-16	27.70	27.73	26.34	27.18	1455700
2023-05-17	27.33	28.13	26.59	27.79	1030476
2023-05-18	27.88	27.99	26.38	26.85	1008589
2023-05-19	27.22	27.32	26.35	26.70	963585
2023-05-22	26.82	27.75	26.53	27.07	732183
2023-05-23	26.95	27.98	26.70	27.40	756608
2023-05-24	27.39	27.49	26.63	26.87	452966
2023-05-25	27.00	27.00	26.10	26.30	594391
2023-05-26	26.20	26.41	24.63	24.83	2087664
2023-05-30	23.68	25.63	23.50	24.04	2080257
2023-05-31	24.27	25.03	23.95	24.69	2183881
2023-06-01	24.63	24.70	23.93	24.45	1593449
2023-06-02	25.20	25.21	24.19	25.18	585894
2023-06-05	25.20	25.34	24.84	25.27	711022
2023-06-06	25.31	25.62	25.02	25.56	585294
2023-06-07	25.55	26.44	25.35	26.14	696324
2023-06-08	26.10	26.28	25.43	26.25	483423
2023-06-09	26.21	26.34	25.03	25.51	714876
2023-06-12	25.70	25.81	24.80	24.83	636010
2023-06-13	24.75	25.61	24.75	25.28	787337
2023-06-14	25.27	25.55	24.82	24.89	886687
2023-06-15	24.77	24.99	24.51	24.76	1340900
2023-06-16	25.04	25.04	23.77	23.87	1165036
2023-06-20	23.74	24.45	23.13	24.43	852986
2023-06-21	24.39	25.24	24.16	25.09	1204175
2023-06-22	25.09	25.09	24.59	24.78	1032312
2023-06-23	24.37	24.37	22.78	23.06	3306088
2023-06-26	22.92	23.02	22.40	22.42	1287620
2023-06-27	22.45	22.47	21.76	21.81	1168049
2023-06-28	21.85	22.01	21.26	21.70	1779302
2023-06-29	21.68	21.81	20.91	20.98	1483111
2023-06-30	21.04	21.69	20.79	21.57	829860
2023-07-03	21.70	21.73	20.93	20.97	406939
2023-07-05	20.88	21.15	20.52	21.03	854918
2023-07-06	20.79	20.85	20.25	20.57	793518
2023-07-07	20.51	20.60	20.21	20.37	918910
2023-07-10	20.40	22.30	20.03	21.89	1383798
2023-07-11	22.00	22.43	21.35	22.32	1284046
2023-07-12	22.66	23.06	22.40	22.94	887721
2023-07-13	23.05	23.52	22.98	23.00	783820
2023-07-14	22.98	22.99	22.24	22.66	834701
2023-07-17	22.63	23.17	22.47	22.78	669455
2023-07-18	22.80	23.00	22.06	22.33	845644
2023-07-19	22.53	23.12	21.69	22.14	1718361
2023-07-20	22.18	23.01	22.05	22.41	1273300
2023-07-21	22.51	22.79	22.10	22.55	584173
2023-07-24	24.16	25.48	22.85	22.92	2599249
2023-07-25	23.00	23.95	22.30	22.50	1243491
2023-07-26	22.66	23.10	22.21	22.83	840281
2023-07-27	22.88	23.15	22.04	22.26	928183
2023-07-28	22.81	23.52	21.67	22.54	2341369
2023-07-31	22.99	23.61	22.86	23.45	1403029
2023-08-01	23.63	23.72	22.94	23.38	1203551
2023-08-02	22.91	23.61	22.71	22.80	815111
2023-08-03	22.53	22.80	22.18	22.55	668394
2023-08-04	22.53	22.80	22.00	22.50	981700
2023-08-07	22.50	22.51	21.67	22.00	823620
2023-08-08	22.00	22.22	21.57	21.71	699484
2023-08-09	21.85	22.16	21.32	21.49	994392
2023-08-10	21.39	21.81	21.08	21.17	1145410
2023-08-11	21.01	21.88	20.29	21.60	1983806
2023-08-14	21.56	21.56	20.87	20.98	1579356
2023-08-15	20.84	21.31	20.42	21.00	1108419
2023-08-16	20.81	20.97	19.62	20.02	4099405
2023-08-17	20.08	20.35	20.01	20.21	951643
2023-08-18	19.96	20.35	19.89	20.22	1492100
2023-08-21	20.31	21.36	20.29	21.30	1638680
2023-08-22	21.47	21.79	21.05	21.59	800195
2023-08-23	21.65	21.72	21.20	21.41	1078702
2023-08-24	21.42	22.00	21.00	21.73	1189209
2023-08-25	21.74	22.08	21.44	21.85	986099
2023-08-28	22.01	22.36	21.73	21.89	687566
2023-08-29	21.88	22.11	21.49	21.70	815747
2023-08-30	21.61	21.82	21.52	21.77	666992
2023-08-31	21.73	21.94	21.49	21.56	631853
2023-09-01	21.77	22.03	21.64	21.82	615156
2023-09-05	21.75	22.02	20.46	20.64	1372854
2023-09-06	20.75	21.22	20.29	21.19	833371
2023-09-07	21.06	21.28	20.71	20.88	625190
2023-09-08	20.89	20.89	20.43	20.52	504446
2023-09-11	20.28	20.28	20.28	20.28	53216
2023-09-12	20.16	20.71	20.16	20.67	649636
2023-09-13	20.67	20.99	20.05	20.13	1484391
2023-09-14	20.13	20.44	19.48	19.61	1739357
2023-09-15	19.64	19.92	19.36	19.78	1140445
2023-09-18	19.70	19.76	18.56	18.70	1051804
2023-09-19	18.77	18.97	18.52	18.88	682780
2023-09-20	18.88	18.90	18.49	18.57	751039
2023-09-21	18.33	18.37	18.03	18.08	628367
2023-09-22	18.23	18.51	18.04	18.48	949443
2023-09-25	18.41	18.72	17.80	18.72	2898286
2023-09-26	18.71	19.09	18.50	18.81	1181518
2023-09-27	18.93	19.24	18.69	18.70	976985
2023-09-28	18.57	18.66	17.81	18.50	2067365
2023-09-29	18.77	18.90	18.15	18.31	822236
2023-10-02	18.30	18.40	17.95	18.12	905418
2023-10-03	18.12	18.31	17.64	17.91	867811
2023-10-04	17.71	17.83	17.38	17.48	1376390
2023-10-05	17.48	17.77	17.13	17.77	1333463
2023-10-06	17.59	17.97	17.33	17.33	2073139
2023-10-09	17.25	17.92	17.25	17.70	2729279
2023-10-10	17.77	18.27	17.56	18.22	1167911
2023-10-11	18.30	18.49	17.84	18.46	1956481
2023-10-12	18.38	18.38	17.50	17.61	1872534
2023-10-13	16.95	17.43	16.76	17.32	2343120
2023-10-16	17.45	17.91	17.24	17.71	1224222
2023-10-17	17.55	18.33	17.55	17.89	1061305
2023-10-18	17.75	17.75	16.94	17.02	1691127
2023-10-19	16.90	16.95	16.52	16.55	1064967
2023-10-20	16.63	17.14	16.58	16.84	1575690
2023-10-23	16.70	16.71	16.33	16.45	977800
2023-10-24	16.55	17.17	16.50	16.98	1416979
2023-10-25	16.88	16.88	16.03	16.11	1112950
2023-10-26	16.15	16.31	15.85	15.95	1137656
2023-10-27	15.95	17.00	15.68	15.74	1524970
2023-10-30	15.91	16.06	15.61	15.76	1235922
2023-10-31	15.78	16.42	15.75	16.31	2216348
2023-11-01	16.24	17.15	16.14	17.10	1013299
2023-11-02	17.55	18.47	17.30	18.02	2075537
2023-11-03	18.45	18.88	18.26	18.43	1198782
2023-11-06	18.64	18.70	17.86	17.95	1155072
2023-11-07	18.01	18.30	17.70	18.19	898513
2023-11-08	18.19	18.38	17.61	18.00	946999
2023-11-09	12.66	14.34	12.24	12.26	10296798
2023-11-10	12.56	13.18	11.91	12.48	3887638
2023-11-13	12.53	13.10	12.46	12.94	2976340
2023-11-14	13.38	13.42	12.34	12.52	4908422
2023-11-15	12.53	13.25	12.42	13.08	1694253
2023-11-16	12.86	13.04	11.82	12.13	2397183
2023-11-17	12.24	12.46	11.94	12.07	1238544
2023-11-20	12.17	12.94	12.01	12.91	1166995
2023-11-21	12.89	13.19	12.60	12.64	946506
2023-11-22	12.68	12.81	12.37	12.71	741551
2023-11-24	12.72	13.20	12.70	13.17	363827
2023-11-27	13.03	13.09	12.56	12.93	961126
2023-11-28	12.87	13.02	12.66	12.91	871514
2023-11-29	13.11	13.75	12.90	13.58	1869892
2023-11-30	13.70	14.37	13.44	14.16	1380691
2023-12-01	14.10	14.30	13.36	14.22	906785
2023-12-04	14.25	14.86	14.25	14.46	1124634
2023-12-05	14.47	15.10	14.26	14.88	1864008
2023-12-06	14.95	15.30	14.59	15.09	835831
2023-12-07	13.73	14.81	13.60	14.22	1761067
2023-12-08	14.23	14.39	13.60	14.00	1290400
2023-12-11	14.10	14.33	13.71	14.25	1029357
2023-12-12	14.61	14.84	13.94	14.71	1046552
2023-12-13	14.52	14.87	14.05	14.72	1000074
2023-12-14	15.20	15.23	14.32	14.74	1539550
2023-12-15	14.97	14.97	13.94	14.23	2125946
2023-12-18	14.45	14.69	13.92	14.19	897451
2023-12-19	14.47	14.47	13.74	13.98	1651466
2023-12-20	14.28	14.30	13.63	13.81	1427802
2023-12-21	14.02	14.27	13.85	13.95	818337
2023-12-22	14.08	14.61	13.96	14.50	1262038
2023-12-26	14.63	14.63	14.08	14.24	872104
2023-12-27	14.48	14.67	14.08	14.54	851071
2023-12-28	14.55	15.08	14.41	14.75	990318
2023-12-29	14.87	15.13	14.40	14.72	936701
2024-01-02	14.72	15.62	14.57	14.97	994048
2024-01-03	15.64	16.55	15.27	16.03	3006110
2024-01-04	16.16	17.06	16.05	16.64	1696151
2024-01-05	16.69	17.05	16.23	16.83	1433839
2024-01-08	16.75	17.01	16.39	16.87	1042564
2024-01-09	16.86	16.86	16.09	16.40	1005917
2024-01-10	16.38	16.57	15.86	16.16	738564
2024-01-11	16.03	16.25	15.50	16.22	1720939
2024-01-12	16.07	16.73	15.61	15.79	680291
2024-01-16	15.64	15.82	15.32	15.52	952704
2024-01-17	15.24	15.40	14.79	15.08	891789
2024-01-18	15.17	15.17	14.44	14.88	1114425
2024-01-19	15.01	15.14	14.75	15.01	746389
2024-01-22	14.87	15.13	14.52	14.69	804212
2024-01-23	14.92	14.92	14.41	14.61	507857
2024-01-24	14.67	14.77	14.35	14.37	607946
2024-01-25	14.52	15.63	14.51	15.37	1063983
2024-01-26	15.43	15.98	15.34	15.38	785231
2024-01-29	15.38	16.15	14.98	15.79	1119741
2024-01-30	15.92	15.92	15.28	15.62	891969
2024-01-31	15.76	16.22	15.73	16.00	1052476
2024-02-01	16.03	16.67	15.75	16.57	1105858
2024-02-02	16.35	16.60	15.73	15.78	943520
2024-02-05	15.93	15.99	15.24	15.30	665621
2024-02-06	15.38	15.72	15.18	15.56	660828
2024-02-07	15.51	15.52	15.11	15.12	592411
2024-02-08	15.16	15.67	15.14	15.46	549815
2024-02-09	15.57	16.42	15.43	16.14	1331643
2024-02-12	16.21	16.40	16.00	16.25	763026
2024-02-13	15.80	16.12	14.95	14.96	935762
2024-02-14	15.19	15.24	15.00	15.07	823332
2024-02-15	15.21	15.52	14.98	15.38	816774
2024-02-16	15.42	16.03	15.20	15.88	1299499
2024-02-20	15.81	16.00	14.81	14.91	1140319
2024-02-21	14.96	15.36	14.89	15.31	1407418
2024-02-22	16.55	19.75	16.49	18.54	5681163
2024-02-23	18.73	19.24	17.36	17.65	2224340
2024-02-26	17.73	18.61	17.53	17.56	1492830
2024-02-27	17.90	19.02	17.86	19.00	1795778
2024-02-28	18.77	19.59	18.77	19.57	1539264
2024-02-29	19.80	19.95	18.63	18.85	1861421
2024-03-01	19.04	19.20	18.58	18.71	1125744
2024-03-04	19.20	19.22	17.94	19.14	1840183
2024-03-05	19.11	19.42	18.40	18.85	1220578
2024-03-06	18.87	19.32	18.66	19.05	1635948
2024-03-07	18.92	19.18	18.66	18.97	1509685
2024-03-08	2.99	4.39	2.70	3.36	61466830
2024-03-11	3.33	3.83	3.25	3.80	17505626
2024-03-12	3.67	3.85	3.35	3.44	8344502
2024-03-13	3.44	3.50	3.33	3.44	4897162
2024-03-14	3.39	3.39	3.13	3.17	4003652
2024-03-15	3.12	3.27	3.06	3.24	3941696
2024-03-18	3.13	3.15	2.76	2.86	5940575
2024-03-19	2.81	3.00	2.80	2.93	2381429
2024-03-20	2.91	3.03	2.82	2.97	1862195
2024-03-21	3.03	3.03	2.85	2.87	1918664
2024-03-22	2.89	2.92	2.72	2.74	1916448
2024-03-25	2.74	2.82	2.67	2.71	2196706
2024-03-26	2.76	2.79	2.68	2.74	1691473
2024-03-27	2.76	2.95	2.72	2.88	3250578
2024-03-28	2.86	2.98	2.83	2.84	1878185
2024-04-01	2.84	2.89	2.71	2.71	2625298
2024-04-02	2.70	2.71	2.52	2.62	2899021
2024-04-03	2.58	2.73	2.55	2.63	1700009
2024-04-04	2.69	2.86	2.54	2.61	2829064
2024-04-05	2.61	2.67	2.53	2.62	1577589
2024-04-08	2.65	2.87	2.61	2.69	2224544
2024-04-09	2.67	2.82	2.62	2.67	1957529
2024-04-10	2.60	2.65	2.45	2.46	3170215
2024-04-11	2.45	2.56	2.25	2.29	3735005
2024-04-12	2.28	2.29	2.07	2.10	2824749
2024-04-15	2.10	2.14	1.99	2.07	3707247
2024-04-16	2.07	2.07	1.98	2.01	2157902
2024-04-17	2.04	2.08	1.99	2.00	1734078
2024-04-18	2.01	2.03	1.96	1.98	1034036
2024-04-19	1.98	2.02	1.85	1.87	2503582
2024-04-22	1.90	2.03	1.90	1.98	1555644
2024-04-23	1.97	2.02	1.94	1.95	1471449
2024-04-24	1.97	1.99	1.87	1.88	1741628
2024-04-25	1.87	1.91	1.76	1.78	2479181
2024-04-26	1.79	1.84	1.70	1.76	5218046
2024-04-29	1.79	1.98	1.76	1.90	2101194
2024-04-30	1.92	1.97	1.81	1.81	1882747
2024-05-01	1.82	1.98	1.80	1.93	1803267
2024-05-02	1.96	2.05	1.93	2.00	1911403
2024-05-03	2.05	2.13	2.00	2.03	1478023
2024-05-06	2.04	2.05	1.94	1.99	1527305
2024-05-07	1.99	2.02	1.94	1.97	900905
2024-05-08	1.96	1.99	1.89	1.93	1514637
2024-05-09	1.84	1.90	1.73	1.89	3284794
2024-05-10	1.88	1.99	1.75	1.76	1590296
2024-05-13	1.80	1.85	1.75	1.82	1351129
2024-05-14	1.83	1.94	1.83	1.87	1572136
2024-05-15	1.90	1.94	1.82	1.82	1097460
2024-05-16	1.83	1.85	1.79	1.83	777311
2024-05-17	1.84	1.87	1.81	1.83	1222822
2024-05-20	1.83	1.90	1.82	1.84	1168847
2024-05-21	1.84	1.86	1.78	1.80	895387
2024-05-22	1.79	1.85	1.78	1.83	687162
2024-05-23	1.83	1.83	1.76	1.78	1006198
2024-05-24	1.80	1.81	1.73	1.73	1374698
2024-05-28	1.75	1.80	1.71	1.71	1194809
2024-05-29	1.71	1.73	1.65	1.67	1581442
2024-05-30	1.68	1.72	1.65	1.68	911114
2024-05-31	1.67	1.73	1.65	1.72	2047077
2024-06-03	1.73	1.78	1.66	1.70	1532435
2024-06-04	1.69	1.75	1.66	1.71	1186766
2024-06-05	1.71	1.77	1.67	1.76	983854
2024-06-06	1.76	1.77	1.69	1.76	1261006
2024-06-07	1.73	1.80	1.71	1.77	823571
2024-06-10	1.75	1.76	1.68	1.76	1345485
2024-06-11	1.73	1.78	1.70	1.74	1090654
2024-06-12	1.75	1.78	1.69	1.71	901060
2024-06-13	1.72	1.72	1.67	1.68	690104
2024-06-14	1.70	1.70	1.62	1.64	952019
2024-06-17	1.62	1.66	1.58	1.65	1363410
2024-06-18	1.62	1.67	1.62	1.62	1062414
2024-06-20	1.62	1.68	1.62	1.65	1216870
2024-06-21	1.64	1.78	1.64	1.78	4040372
2024-06-24	1.80	1.91	1.79	1.83	2832467
2024-06-25	1.85	1.89	1.81	1.85	2149379
2024-06-26	1.85	1.90	1.81	1.83	1828875
2024-06-27	1.83	2.02	1.82	1.93	2960876
2024-06-28	1.93	2.10	1.88	1.90	9984020
2024-07-01	1.86	1.95	1.84	1.88	1787028
2024-07-02	1.89	1.89	1.74	1.74	1755240
2024-07-03	1.75	1.79	1.69	1.77	940327
2024-07-05	1.76	1.77	1.71	1.72	936889
2024-07-08	1.74	1.74	1.64	1.65	2049000
2024-07-09	1.65	1.68	1.62	1.65	1356273
2024-07-10	1.69	2.11	1.69	2.07	9636836
2024-07-11	2.15	2.29	2.03	2.28	5443252
2024-07-12	2.32	2.42	2.13	2.16	3172324
2024-07-15	2.17	2.30	2.16	2.16	2358273
2024-07-16	2.20	2.40	2.19	2.36	2118250
2024-07-17	2.34	2.37	2.09	2.12	1846967
2024-07-18	2.13	2.18	2.00	2.00	1340711
2024-07-19	2.00	2.04	1.93	2.02	968183
2024-07-22	2.02	2.04	1.94	1.98	907451
2024-07-23	1.97	2.00	1.91	1.96	618105
2024-07-24	1.93	2.00	1.90	1.92	623642
2024-07-25	1.89	1.98	1.87	1.92	413441
2024-07-26	1.91	1.98	1.91	1.97	809229
2024-07-29	2.00	2.00	1.89	1.94	714209
2024-07-30	1.95	1.96	1.87	1.91	1106647
2024-07-31	1.94	2.09	1.91	2.06	1614808
2024-08-01	2.04	2.11	2.00	2.07	1272505
2024-08-02	2.02	2.06	1.96	2.02	1550618
2024-08-05	1.92	1.98	1.87	1.97	1257593
2024-08-06	1.97	2.02	1.91	1.97	866492
2024-08-07	1.99	1.99	1.87	1.88	1424508
2024-08-08	1.91	1.91	1.76	1.80	1041130
2024-08-09	1.82	1.93	1.77	1.90	863670
2024-08-12	1.90	1.99	1.86	1.98	780890
2024-08-13	1.97	2.02	1.92	1.99	1161396
2024-08-14	2.00	2.14	2.00	2.13	2082775
2024-08-15	2.13	2.19	2.11	2.16	1596108
2024-08-16	2.15	2.25	2.08	2.14	1535792
2024-08-19	2.12	2.24	2.12	2.20	1188135
2024-08-20	2.22	2.27	2.14	2.26	1024576
2024-08-21	2.27	2.32	2.22	2.26	674203
2024-08-22	2.28	2.28	2.17	2.22	508606
2024-08-23	2.23	2.28	2.21	2.23	340379
2024-08-26	2.25	2.30	2.19	2.21	364131
2024-08-27	2.21	2.21	2.11	2.13	510958
2024-08-28	2.11	2.16	2.05	2.09	578503
2024-08-29	2.10	2.16	2.09	2.12	380671
2024-08-30	2.11	2.23	2.09	2.22	414190
2024-09-03	2.23	2.24	2.13	2.16	582331
2024-09-04	2.15	2.17	2.08	2.09	464105
2024-09-05	2.11	2.22	2.09	2.20	511475
2024-09-06	2.30	2.48	2.30	2.37	1553744
2024-09-09	2.34	2.54	2.28	2.52	1315498
2024-09-10	2.57	2.70	2.54	2.66	1644411
2024-09-11	2.63	2.66	2.37	2.57	1697132
2024-09-12	2.56	2.64	2.47	2.49	892655
2024-09-13	2.48	2.69	2.48	2.62	843141
2024-09-16	2.64	2.68	2.59	2.65	767558
2024-09-17	2.82	2.97	2.79	2.92	1671842
2024-09-18	2.90	2.97	2.82	2.88	1478831
2024-09-19	2.97	2.97	2.88	2.88	1280903
2024-09-20	2.90	3.28	2.86	3.10	4074110
2024-09-23	3.23	3.34	2.88	2.91	2405018
2024-09-24	2.95	3.04	2.87	3.01	1283388
2024-09-25	3.00	3.16	2.95	3.12	1761397
2024-09-26	3.13	3.23	3.09	3.20	873027
2024-09-27	3.25	3.28	3.05	3.08	765971
2024-09-30	3.05	3.27	3.05	3.24	1487436
2024-10-01	3.25	3.29	3.05	3.06	1134452
2024-10-02	3.05	3.07	2.93	3.03	739009
2024-10-03	3.01	3.07	2.91	2.94	788751
2024-10-04	2.94	3.16	2.94	3.12	743191
2024-10-07	3.11	3.18	3.04	3.08	830032
2024-10-08	3.08	3.33	3.07	3.26	1248369
2024-10-09	3.27	3.48	3.20	3.39	1525060
2024-10-10	3.36	3.47	3.28	3.46	883362
2024-10-11	3.47	3.63	3.44	3.55	1068591
2024-10-14	3.55	3.64	3.42	3.58	709468
2024-10-15	3.60	3.95	3.60	3.94	1555417
2024-10-16	3.98	4.14	3.86	4.08	1346429
2024-10-17	4.13	4.46	3.36	3.92	3317113
2024-10-18	4.07	5.44	3.86	4.78	4823396
2024-10-21	4.77	5.04	4.40	4.66	2563740
2024-10-22	4.66	4.83	4.45	4.53	1169989
2024-10-23	5.05	5.30	4.71	4.96	2955733
2024-10-24	5.00	5.14	4.80	4.90	1107938
2024-10-25	4.90	5.50	4.86	5.31	2134956
2024-10-28	5.33	5.66	5.14	5.33	1899966
2024-10-29	5.42	5.45	4.88	5.07	1558957
2024-10-30	5.06	5.48	5.06	5.27	1267975
2024-10-31	5.21	5.54	5.20	5.40	1113726
2024-11-01	5.42	5.80	5.41	5.64	1310615
2024-11-04	5.58	5.80	5.50	5.70	841141
2024-11-05	5.67	5.83	5.53	5.81	790528
2024-11-06	5.83	6.29	5.72	6.22	1511546
2024-11-07	6.00	7.09	5.95	6.54	1735474
2024-11-08	6.80	7.27	6.38	6.70	1955748
2024-11-11	6.89	7.08	6.48	7.03	2000978
2024-11-12	6.83	6.95	6.11	6.24	2003845
2024-11-13	6.25	6.45	5.64	5.68	1645565
2024-11-14	5.32	5.51	4.89	5.02	2752982
2024-11-15	4.98	5.07	4.57	4.76	1579928
2024-11-18	5.23	5.88	5.14	5.30	2868275
2024-11-19	5.20	5.60	5.09	5.22	2073095
2024-11-20	5.22	5.39	5.09	5.23	934367
2024-11-21	5.23	5.42	4.98	5.19	1889364
2024-11-22	5.33	5.40	5.15	5.27	837821
2024-11-25	5.42	5.81	5.36	5.66	1001944
2024-11-26	5.80	5.80	5.35	5.45	714143
2024-11-27	5.47	5.85	5.32	5.74	617777
2024-11-29	5.70	5.79	5.51	5.54	414816
2024-12-02	5.51	5.62	5.45	5.55	431968
2024-12-03	5.52	5.52	5.22	5.35	685939
2024-12-04	5.37	5.50	5.24	5.26	655825
2024-12-05	5.26	5.26	4.93	4.97	768550
2024-12-06	5.06	5.19	4.96	5.14	481436
2024-12-09	5.14	5.15	4.87	4.88	690064
2024-12-10	4.94	5.04	4.45	4.51	1305204
2024-12-11	4.45	4.50	4.32	4.37	968288
2024-12-12	4.39	4.65	4.35	4.41	648339
2024-12-13	4.37	4.49	4.10	4.12	674636
2024-12-16	4.08	4.28	4.00	4.18	762037
2024-12-17	4.19	4.40	4.19	4.28	704056
2024-12-18	4.26	4.31	3.94	3.94	579470
2024-12-19	3.94	4.11	3.78	3.96	2229575
2024-12-20	3.98	4.18	3.96	4.05	550924
2024-12-23	4.03	4.13	3.99	4.07	478895
2024-12-24	4.09	4.10	3.96	4.00	221148
2024-12-26	3.94	4.15	3.92	4.07	679240
2024-12-27	4.01	4.08	3.76	3.87	680335
2024-12-30	3.83	3.92	3.73	3.84	562580
2024-12-31	3.86	3.95	3.71	3.78	690931
2025-01-02	3.79	4.05	3.77	3.91	527893
2025-01-03	3.99	4.18	3.93	4.15	440494
2025-01-06	4.10	4.17	3.91	3.92	489575
2025-01-07	3.91	3.99	3.77	3.84	398100
2025-01-08	3.85	3.85	3.65	3.77	289522
2025-01-10	3.72	3.79	3.44	3.50	1618089
2025-01-13	3.48	3.48	3.10	3.18	1364544
2025-01-14	3.10	3.23	3.02	3.13	1161806
2025-01-15	3.24	3.39	3.11	3.37	1150903
2025-01-16	3.34	3.53	3.30	3.50	1256226
2025-01-17	3.56	3.67	3.43	3.60	886150
2025-01-21	3.43	3.48	3.11	3.45	3200006
2025-01-22	3.40	3.51	3.24	3.48	810663
2025-01-23	3.47	3.58	3.31	3.56	557699
2025-01-24	3.56	3.65	3.45	3.60	805994
2025-01-27	3.60	3.66	3.45	3.49	783587
2025-01-28	3.46	3.53	3.21	3.45	1216097
2025-01-29	3.44	3.62	3.39	3.46	504267
2025-01-30	3.52	3.61	3.42	3.51	401954
2025-01-31	3.51	3.75	3.47	3.65	1392069
2025-02-03	3.54	3.66	3.41	3.42	846575
2025-02-04	3.43	3.71	3.36	3.62	1003179
2025-02-05	3.62	3.90	3.62	3.69	1582086
2025-02-06	3.70	3.83	3.67	3.75	815662
2025-02-07	3.76	3.96	3.74	3.80	658189
2025-02-10	3.83	3.95	3.64	3.74	848538
2025-02-11	3.71	3.75	3.39	3.40	656565
2025-02-12	3.32	3.59	3.30	3.53	654172
2025-02-13	3.59	3.69	3.51	3.59	330994
2025-02-14	3.61	3.74	3.54	3.72	374326
2025-02-18	3.78	3.88	3.52	3.56	666978
2025-02-19	3.52	3.63	3.42	3.52	437594
2025-02-20	3.49	3.65	3.44	3.52	497478
2025-02-21	3.52	3.58	3.28	3.30	492257
2025-02-24	3.40	3.40	2.99	3.00	936675
2025-02-25	2.98	3.14	2.87	3.06	718833
2025-02-26	3.07	3.35	3.07	3.20	684184
2025-02-27	3.20	3.22	3.10	3.16	364346
2025-02-28	3.15	3.30	3.11	3.28	277919
2025-03-03	3.31	3.32	2.99	3.00	1300066
2025-03-04	2.80	3.17	2.60	3.01	1708605
2025-03-05	3.01	3.40	3.00	3.36	749901
2025-03-06	3.24	3.69	3.24	3.61	920750
2025-03-07	3.65	4.12	3.62	3.87	1926463
2025-03-10	3.85	3.86	3.33	3.49	782258
2025-03-11	3.46	3.74	3.32	3.73	829304
2025-03-12	3.82	4.10	3.73	3.91	1342426
2025-03-13	3.93	3.99	3.60	3.67	633131
2025-03-14	3.73	3.83	3.54	3.63	517117
2025-03-17	3.60	3.82	3.57	3.75	421734
2025-03-18	3.76	3.77	3.60	3.64	560260
2025-03-19	3.63	3.71	3.55	3.65	359790
2025-03-20	3.65	3.84	3.64	3.73	366546
2025-03-21	3.68	3.81	3.63	3.65	1505688
2025-03-24	3.72	3.79	3.61	3.78	402478
2025-03-25	3.83	4.00	3.64	3.78	701185
2025-03-26	3.74	3.87	3.59	3.81	433092
2025-03-27	3.78	3.93	3.65	3.87	711856
2025-03-28	3.80	3.85	3.55	3.66	515393
2025-03-31	3.56	3.63	3.44	3.54	1061402
2025-04-01	3.51	3.54	3.30	3.34	1533572
2025-04-02	3.23	3.83	3.23	3.78	771998
2025-04-03	3.53	3.73	3.42	3.51	721355
2025-04-04	3.32	3.56	3.26	3.43	914194
2025-04-07	3.46	3.60	3.17	3.46	1169295
2025-04-08	3.65	3.65	3.26	3.31	524970
2025-04-09	3.20	3.58	3.11	3.49	1106062
2025-04-10	3.38	3.54	3.30	3.49	462040
2025-04-11	3.49	3.68	3.42	3.65	562445
2025-04-14	3.73	4.05	3.69	3.90	1493881
2025-04-15	3.89	4.01	3.81	3.88	404277
2025-04-16	3.81	3.93	3.79	3.82	495459
2025-04-17	3.83	4.12	3.80	3.98	724313
2025-04-21	3.97	4.32	3.94	4.23	895462
2025-04-22	4.28	4.95	4.28	4.92	1938111
2025-04-23	5.07	5.24	4.90	5.06	1083152
2025-04-24	5.05	5.28	4.99	5.24	454605
2025-04-25	5.16	5.47	5.15	5.36	666637
2025-04-28	5.36	5.41	4.98	5.01	547103
2025-04-29	4.87	5.12	4.78	4.90	546860
2025-04-30	4.85	5.17	4.83	5.11	1042209
2025-05-01	5.11	5.55	5.03	5.14	1474363
2025-05-02	5.17	5.46	5.17	5.32	759881
2025-05-05	5.32	5.36	5.12	5.15	614807
2025-05-06	5.10	5.24	4.65	4.65	1234833
2025-05-07	5.10	5.20	4.73	4.87	2508131
2025-05-08	5.07	5.34	4.41	4.58	2093472
2025-05-09	4.51	4.82	4.41	4.61	989961
2025-05-12	4.89	4.95	4.60	4.60	1066879
2025-05-13	4.58	4.65	4.28	4.49	907172
2025-05-14	4.60	4.60	4.20	4.35	479686
2025-05-15	4.35	4.54	4.27	4.52	446268
2025-05-16	4.56	4.86	4.47	4.84	799509
2025-05-19	4.75	5.48	4.71	5.36	1997495
2025-05-20	5.41	5.54	5.22	5.52	1583170
2025-05-21	5.52	5.55	5.19	5.43	755623
2025-05-22	5.40	5.50	5.25	5.36	916977
2025-05-23	5.27	5.38	5.09	5.31	906499
2025-05-27	5.40	5.40	4.69	4.72	1024535
2025-05-28	4.74	4.83	4.64	4.79	539758
2025-05-29	4.86	4.92	4.71	4.90	567904
2025-05-30	4.97	5.33	4.71	5.15	1390803
2025-06-02	5.18	5.20	4.84	5.10	799186
2025-06-03	5.25	5.32	4.98	5.12	1008851
2025-06-04	5.12	5.12	4.90	4.92	549115
2025-06-05	4.89	5.07	4.76	5.05	712942
2025-06-06	5.02	5.34	4.99	5.33	784958
2025-06-09	5.42	5.48	5.24	5.44	605304
2025-06-10	5.50	5.90	5.43	5.76	1394947
2025-06-11	5.82	6.08	5.38	5.42	876638
2025-06-12	5.40	5.58	5.24	5.52	1040924
2025-06-13	5.37	5.55	5.33	5.52	890413
2025-06-16	5.58	5.63	5.37	5.44	948309
2025-06-17	5.62	5.66	5.31	5.33	953074
2025-06-18	5.28	5.28	5.02	5.10	908545
2025-06-20	5.15	5.15	4.86	5.05	1399333
2025-06-23	5.02	5.09	4.80	5.02	822947
2025-06-24	5.42	6.70	5.31	6.41	4216101
2025-06-25	6.41	6.50	6.03	6.26	1807668
2025-06-26	6.30	6.56	6.23	6.50	1177887
2025-06-27	6.50	6.59	6.08	6.33	11969782
2025-06-30	6.34	6.57	6.26	6.41	2156490
2025-07-01	6.36	6.52	6.19	6.41	2046279
2025-07-02	6.38	6.86	6.31	6.57	2023111
2025-07-03	6.51	6.58	5.97	6.30	1377597
2025-07-07	6.30	7.00	6.14	6.76	2317139
2025-07-08	6.76	7.00	6.57	6.98	2241238
2025-07-09	6.98	7.40	6.90	7.24	2000612
2025-07-10	7.37	7.61	7.13	7.39	1582964
2025-07-11	7.36	7.73	7.21	7.68	1682939
2025-07-14	8.02	8.47	7.76	8.41	2341013
2025-07-15	8.41	8.41	7.88	8.12	2000820
2025-07-16	8.14	8.56	7.93	8.43	2048225
2025-07-17	8.38	8.50	8.07	8.28	1321155
2025-07-18	8.29	8.59	8.21	8.34	1127807
2025-07-21	8.33	8.72	8.14	8.21	1867510
2025-07-22	8.19	8.21	7.84	7.87	1047550
2025-07-23	7.89	8.67	7.70	8.39	1845705
2025-07-24	8.42	8.50	8.10	8.30	682850
2025-07-25	8.30	8.30	8.06	8.15	1065833
2025-07-28	8.13	8.25	7.96	7.99	695525
2025-07-29	8.01	8.10	7.84	7.95	897944
2025-07-30	8.02	8.28	7.87	7.97	980588
2025-07-31	7.94	8.29	7.84	8.03	1158829
2025-08-01	7.87	8.08	7.69	7.72	1838760
2025-08-04	7.68	8.12	7.56	7.96	926447
2025-08-05	7.98	8.30	7.86	8.18	855121
2025-08-06	8.13	8.27	7.98	8.19	957288
2025-08-07	8.00	8.13	7.68	7.84	1082667
2025-08-08	7.82	7.85	7.48	7.64	880307
2025-08-11	7.68	7.87	7.61	7.82	593912
2025-08-12	7.92	8.31	7.82	8.20	738036
2025-08-13	8.22	8.49	8.10	8.30	686833
2025-08-14	8.18	8.45	8.15	8.41	540693
2025-08-15	8.43	8.47	7.92	8.00	782265
2025-08-18	7.99	8.19	7.86	7.99	1299853
2025-08-19	7.97	8.02	7.63	7.82	858752
2025-08-20	7.82	8.25	7.82	8.03	1196100
2025-08-21	7.96	8.49	7.96	8.43	1255712
2025-08-22	8.47	9.38	8.46	9.30	2719589
2025-08-25	9.25	9.35	8.47	8.50	2061440
2025-08-26	8.58	9.19	8.48	9.16	953006
2025-08-27	9.22	9.51	8.94	9.45	2121054
2025-08-28	9.41	9.72	9.29	9.42	1494198
2025-08-29	9.45	9.55	9.18	9.38	1675877
2025-09-02	9.20	9.99	9.15	9.98	2667856
2025-09-03	9.95	10.06	9.61	9.84	1638496
2025-09-04	9.82	10.00	9.71	9.95	753122
2025-09-05	10.05	10.24	9.75	10.20	1752309
2025-09-08	10.19	10.55	10.07	10.44	1396820
2025-09-09	10.40	10.65	10.37	10.51	963622
2025-09-10	11.50	12.25	11.03	11.83	6964192
2025-09-11	11.60	12.09	11.43	11.84	2633513
2025-09-12	11.84	11.99	11.44	11.65	2150389

Explore More About AMLX

Coins representing dividend payouts and trends

AMLX Dividend History

Discover Amylyx Pharmaceuticals Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

AMLX Stock Split History

Discover Amylyx Pharmaceuticals Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AMLX Historical Prices

Explore Amylyx Pharmaceuticals Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics