Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amyris Inc (NQ: AMRS )

0.0500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2023 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 29, 2017 3.240 3.270 3.100 3.200 245,139 -0.05(-1.54%)
Sep 28, 2017 3.160 3.415 3.160 3.250 354,496 +0.09(+2.85%)
Sep 27, 2017 3.200 3.240 3.050 3.160 315,587 -0.06(-1.86%)
Sep 26, 2017 3.280 3.482 3.200 3.220 209,652 +0.01(+0.31%)
Sep 25, 2017 3.490 3.550 3.150 3.210 515,850 -0.29(-8.29%)
Sep 22, 2017 3.680 3.680 3.450 3.500 272,719 -0.07(-1.96%)
Sep 21, 2017 3.720 3.780 3.450 3.570 340,258 -0.13(-3.51%)
Sep 20, 2017 3.470 3.793 3.413 3.700 413,343 +0.27(+7.87%)
Sep 19, 2017 3.340 3.460 3.250 3.430 329,802 +0.08(+2.39%)
Sep 18, 2017 3.500 3.640 3.260 3.350 508,438 -0.20(-5.63%)
Sep 15, 2017 3.720 3.750 3.550 3.550 606,428 -0.19(-5.08%)
Sep 14, 2017 3.930 4.000 3.520 3.740 833,567 +0.02(+0.54%)
Sep 13, 2017 3.250 3.840 3.230 3.720 889,114 +0.53(+16.61%)
Sep 12, 2017 2.970 3.200 2.915 3.190 461,621 +0.27(+9.25%)
Sep 11, 2017 2.750 2.947 2.740 2.920 203,289 +0.16(+5.80%)
Sep 08, 2017 2.740 2.790 2.710 2.760 120,854 +0.05(+1.85%)
Sep 07, 2017 2.690 2.880 2.650 2.710 315,453 +0.02(+0.74%)
Sep 06, 2017 2.520 2.700 2.514 2.690 259,729 +0.17(+6.75%)
Sep 05, 2017 2.460 2.550 2.400 2.520 192,901 +0.02(+0.80%)
Sep 01, 2017 2.490 2.600 2.400 2.500 206,047 +0.03(+1.21%)
Aug 31, 2017 2.420 2.500 2.370 2.470 230,213 +0.04(+1.65%)
Aug 30, 2017 2.430 2.450 2.270 2.430 248,428 +0.02(+0.83%)
Aug 29, 2017 2.400 2.440 2.270 2.410 172,054 +0.02(+0.84%)
Aug 28, 2017 2.460 2.527 2.320 2.390 217,328 -0.07(-2.85%)
Aug 25, 2017 2.390 2.528 2.380 2.460 140,172 +0.08(+3.36%)
Aug 24, 2017 2.410 2.450 2.340 2.380 121,483 -0.03(-1.24%)
Aug 23, 2017 2.430 2.489 2.370 2.410 180,242 -0.04(-1.63%)
Aug 22, 2017 2.430 2.530 2.340 2.450 250,851 +0.00(+0.00%)
Aug 21, 2017 2.450 2.525 2.290 2.450 265,404 +0.04(+1.66%)
Aug 18, 2017 2.020 2.510 1.970 2.410 764,244 +0.39(+19.31%)
Aug 17, 2017 2.230 2.240 1.860 2.020 1,105,203 -0.19(-8.60%)
Aug 16, 2017 2.400 2.428 2.180 2.210 453,085 -0.19(-7.92%)
Aug 15, 2017 2.570 2.600 2.342 2.400 531,391 -0.09(-3.61%)
Aug 14, 2017 2.500 2.637 2.400 2.490 394,344 +0.06(+2.47%)
Aug 11, 2017 2.970 2.978 2.400 2.430 1,160,888 -0.26(-9.67%)
Aug 10, 2017 2.530 2.839 2.510 2.690 686,430 +0.19(+7.60%)
Aug 09, 2017 2.850 2.850 2.460 2.500 793,321 -0.28(-10.07%)
Aug 08, 2017 3.100 3.137 2.740 2.780 651,248 -0.28(-9.15%)
Aug 07, 2017 3.500 3.500 3.050 3.060 644,758 -0.50(-14.04%)
Aug 04, 2017 3.850 3.410 3.560 469,980 -0.29(-7.53%)
Aug 03, 2017 4.010 4.280 3.820 3.850 484,705 -0.08(-2.04%)
Aug 02, 2017 3.940 3.970 3.850 3.930 89,358 -0.05(-1.26%)
Aug 01, 2017 4.050 4.070 3.810 3.980 140,338 -0.07(-1.73%)
Jul 31, 2017 4.130 4.150 4.014 4.050 72,199 -0.08(-1.94%)
Jul 28, 2017 4.010 4.150 3.880 4.130 130,709 +0.09(+2.23%)
Jul 27, 2017 3.990 4.060 3.830 4.040 146,148 +0.09(+2.28%)
Jul 26, 2017 3.960 4.090 3.930 3.950 132,069 -0.01(-0.25%)
Jul 25, 2017 3.900 4.030 3.760 3.960 143,606 +0.03(+0.76%)
Jul 24, 2017 4.090 4.150 3.900 3.930 153,097 -0.16(-3.91%)
Jul 21, 2017 4.150 4.200 3.930 4.090 227,467 -0.04(-0.97%)
Jul 20, 2017 4.120 4.320 3.950 4.130 354,211 +0.21(+5.36%)
Jul 19, 2017 3.800 4.190 3.690 3.920 367,973 +0.16(+4.26%)
Jul 18, 2017 3.710 3.795 3.630 3.760 145,729 +0.11(+3.01%)
Jul 17, 2017 3.610 3.800 3.610 3.650 206,573 +0.26(+7.67%)
Jul 14, 2017 3.330 3.455 3.300 3.390 81,575 +0.03(+0.89%)
Jul 13, 2017 3.310 3.372 3.250 3.360 97,381 -0.01(-0.30%)
Jul 12, 2017 3.490 3.490 3.311 3.370 47,475 -0.06(-1.75%)
Jul 11, 2017 3.410 3.470 3.170 3.430 107,600 +0.05(+1.48%)
Jul 10, 2017 3.340 3.467 3.340 3.380 89,876 +0.06(+1.87%)
Jul 07, 2017 3.140 3.340 3.130 3.318 80,701 +0.12(+3.68%)
Jul 06, 2017 3.180 3.240 3.096 3.200 52,392 -0.03(-0.93%)
Jul 05, 2017 3.270 3.290 3.071 3.230 75,978 -0.03(-0.92%)
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.