Marchés français ouverture 21 min

Amylyx Pharmaceuticals, Inc. (AMLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,9000-0,0300 (-1,55 %)
À la clôture : 04:00PM EDT
1,8900 -0,01 (-0,53 %)
Échanges après Bourse : 06:44PM EDT
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,93002,09501,88001,90001,90009 983 900
27 juin 20241,83002,02001,81501,93001,93002 960 700
26 juin 20241,85001,90001,81001,83001,83001 828 900
25 juin 20241,85001,89001,80501,85001,85002 149 400
24 juin 20241,80001,91001,79001,83001,83002 832 500
21 juin 20241,64001,78001,64001,78001,78004 040 400
20 juin 20241,62001,68001,62001,65001,65001 216 900
18 juin 20241,62001,67001,62001,62001,62001 062 400
17 juin 20241,62001,66001,57501,65001,65001 363 300
14 juin 20241,70001,70001,62001,64001,6400952 000
13 juin 20241,72001,72001,67001,68001,6800690 100
12 juin 20241,75001,78001,69001,71001,7100901 000
11 juin 20241,73001,77501,70001,74001,74001 090 700
10 juin 20241,75001,76001,68001,76001,76001 345 500
07 juin 20241,73001,80001,71001,77001,7700823 400
06 juin 20241,76001,77001,69001,76001,76001 261 000
05 juin 20241,71001,77001,66501,76001,7600983 900
04 juin 20241,69001,75001,66001,71001,71001 186 800
03 juin 20241,73001,78001,66001,70001,70001 532 200
31 mai 20241,67001,73001,65101,72001,72002 046 900
30 mai 20241,68001,71501,65001,68001,6800911 000
29 mai 20241,71001,73001,65001,67001,67001 581 400
28 mai 20241,75001,79901,71001,71001,71001 194 800
24 mai 20241,80001,81001,73001,73001,73001 374 300
23 mai 20241,83001,83001,76001,78001,78001 006 100
22 mai 20241,79001,85001,78001,83001,8300687 100
21 mai 20241,84001,86001,78001,80001,8000895 400
20 mai 20241,83001,90001,82001,84001,84001 168 800
17 mai 20241,84001,87001,81001,83001,83001 222 800
16 mai 20241,83001,85001,79001,83001,8300777 200
15 mai 20241,90001,94001,82001,82001,82001 097 500
14 mai 20241,83001,94001,83001,87001,87001 572 000
13 mai 20241,80001,85001,75001,82001,82001 351 100
10 mai 20241,88001,99201,75001,75501,75501 590 300
09 mai 20241,84001,90001,73001,89001,89003 284 700
08 mai 20241,96001,99001,89001,93001,93001 514 600
07 mai 20241,99002,01501,94001,97001,9700900 900
06 mai 20242,04002,05001,94001,99001,99001 527 300
03 mai 20242,05002,13002,00002,03002,03001 478 000
02 mai 20241,96002,05001,93002,00002,00001 911 400
01 mai 20241,82001,97501,80001,93001,93001 803 300
30 avr. 20241,92001,97001,81001,81001,81001 882 700
29 avr. 20241,79001,98001,76001,90001,90002 101 200
26 avr. 20241,79001,84001,70001,76001,76005 218 000
25 avr. 20241,87001,91001,76001,78001,78002 479 200
24 avr. 20241,97001,99001,87001,88001,88001 741 600
23 avr. 20241,97002,02001,94001,95001,95001 471 400
22 avr. 20241,90002,02501,90001,98001,98001 555 600
19 avr. 20241,98002,02001,85001,87001,87002 494 300
18 avr. 20242,01002,03001,95501,98001,98001 034 000
17 avr. 20242,04002,08001,99002,00002,00001 734 100
16 avr. 20242,07002,07001,98002,01002,01002 157 900
15 avr. 20242,10002,14001,99002,07002,07003 707 200
12 avr. 20242,28002,29002,07002,10002,10002 823 800
11 avr. 20242,45002,56002,25002,29002,29003 735 000
10 avr. 20242,60002,65002,45002,46002,46003 170 200
09 avr. 20242,67002,82002,62002,67002,67001 957 400
08 avr. 20242,65002,87002,61002,69002,69002 224 500
05 avr. 20242,61002,67002,53002,62002,62001 577 600
04 avr. 20242,69002,86002,54002,61002,61002 829 100
03 avr. 20242,58002,73002,55002,63002,63001 699 900
02 avr. 20242,70002,70502,52002,62002,62002 899 000
01 avr. 20242,84002,89002,70502,71002,71002 625 300
28 mars 20242,86002,98002,83002,84002,84001 878 200
27 mars 20242,76002,95002,72002,88002,88003 250 600
26 mars 20242,76002,78602,68002,74002,74001 691 500
25 mars 20242,74002,82002,67002,71002,71002 196 700
22 mars 20242,89002,92002,72002,74002,74001 915 600
21 mars 20243,03003,03002,85002,87002,87001 918 700
20 mars 20242,91003,03002,82002,97002,97001 862 200
19 mars 20242,81003,00002,80002,93002,93002 381 400
18 mars 20243,13003,15002,76002,86002,86005 940 600
15 mars 20243,12003,27003,06003,24003,24003 940 900
14 mars 20243,39003,39103,13003,17003,17004 003 700
13 mars 20243,44003,50003,33003,44003,44004 897 200
12 mars 20243,67003,85003,35003,44003,44008 344 500
11 mars 20243,33003,83003,25003,80003,800017 505 600
08 mars 20242,99004,39002,70003,36003,360061 312 800
07 mars 202418,920019,180018,660018,970018,97001 509 700
06 mars 202418,870019,320018,655019,050019,05001 635 900
05 mars 202419,110019,420018,400018,850018,85001 220 600
04 mars 202419,200019,220017,940019,140019,14001 840 200
01 mars 202419,040019,200018,580018,710018,71001 125 700
29 févr. 202419,800019,949018,630018,850018,85001 861 400
28 févr. 202418,770019,590018,770019,570019,57001 539 300
27 févr. 202417,900019,020017,860019,000019,00001 795 800
26 févr. 202417,730018,610017,530017,560017,56001 492 800
23 févr. 202418,730019,240017,360017,650017,65002 224 300
22 févr. 202416,550019,750016,490018,540018,54005 681 200
21 févr. 202414,960015,360014,890015,310015,31001 407 400
20 févr. 202415,810016,000014,810014,910014,91001 140 200
16 févr. 202415,420016,030015,200015,880015,88001 299 500
15 févr. 202415,210015,520014,980015,380015,3800816 700
14 févr. 202415,190015,240015,000015,070015,0700823 200
13 févr. 202415,800016,120014,945014,960014,9600935 700
12 févr. 202416,210016,400016,000016,250016,2500763 000
09 févr. 202415,570016,420015,425016,140016,14001 331 500
08 févr. 202415,160015,670015,140015,460015,4600549 800
07 févr. 202415,510015,515015,110015,120015,1200592 400
06 févr. 202415,380015,720015,180015,560015,5600660 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...