Amyris Inc (NQ: AMRS )

10.05 USD +0.56 (+5.90%)
Official Closing Price Updated: 7:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.900 3.200 2.740 3.185 4,822,900 +0.25(+8.33%)
Feb 27, 2020 3.050 3.150 2.860 2.940 2,140,552 -0.19(-6.07%)
Feb 26, 2020 3.180 3.190 3.050 3.130 1,325,040 -0.05(-1.57%)
Feb 25, 2020 3.340 3.378 3.100 3.180 2,167,886 -0.11(-3.34%)
Feb 24, 2020 3.190 3.600 3.080 3.290 3,406,074 -0.01(-0.30%)
Feb 21, 2020 3.150 3.300 3.030 3.300 2,313,900 +0.19(+6.11%)
Feb 20, 2020 3.310 3.350 3.050 3.110 2,832,871 -0.22(-6.61%)
Feb 19, 2020 3.420 3.530 3.200 3.330 3,237,928 -0.08(-2.35%)
Feb 18, 2020 3.860 3.930 3.390 3.410 1,976,938 -0.34(-9.07%)
Feb 14, 2020 3.810 4.080 3.730 3.750 2,276,500 -0.06(-1.57%)
Feb 13, 2020 3.830 3.890 3.630 3.810 1,770,951 -0.04(-1.04%)
Feb 12, 2020 3.670 3.860 3.510 3.850 2,668,485 +0.25(+6.94%)
Feb 11, 2020 3.400 3.610 3.275 3.600 2,503,649 +0.24(+7.14%)
Feb 10, 2020 3.300 3.470 3.200 3.360 2,177,515 +0.04(+1.20%)
Feb 07, 2020 3.120 3.365 3.090 3.320 1,933,800 +0.17(+5.40%)
Feb 06, 2020 3.380 3.380 3.070 3.150 2,432,738 -0.17(-5.12%)
Feb 05, 2020 2.990 3.490 2.950 3.320 4,577,634 +0.40(+13.70%)
Feb 04, 2020 2.910 2.980 2.735 2.920 2,452,296 +0.06(+2.10%)
Feb 03, 2020 2.590 3.055 2.590 2.860 3,471,233 +0.30(+11.72%)
Jan 31, 2020 2.600 2.670 2.450 2.560 1,468,000 -0.09(-3.40%)
Jan 30, 2020 2.570 2.660 2.420 2.650 1,775,935 +0.05(+1.92%)
Jan 29, 2020 2.690 2.760 2.580 2.600 1,172,937 -0.09(-3.35%)
Jan 28, 2020 2.640 2.800 2.635 2.690 1,138,130 +0.07(+2.67%)
Jan 27, 2020 2.800 2.825 2.610 2.620 1,293,302 -0.22(-7.75%)
Jan 24, 2020 2.910 2.980 2.830 2.840 1,130,600 -0.07(-2.41%)
Jan 23, 2020 2.870 2.970 2.800 2.910 1,055,931 +0.06(+2.11%)
Jan 22, 2020 3.020 3.100 2.830 2.850 1,338,939 -0.18(-5.94%)
Jan 21, 2020 3.020 3.060 2.900 3.030 1,452,597 +0.06(+2.02%)
Jan 17, 2020 3.130 3.130 2.910 2.970 2,523,800 -0.12(-3.88%)
Jan 16, 2020 3.030 3.100 2.955 3.090 1,651,457 +0.12(+4.04%)
Jan 15, 2020 2.900 2.990 2.800 2.970 2,054,704 +0.07(+2.41%)
Jan 14, 2020 2.900 2.940 2.760 2.900 2,165,777 +0.05(+1.75%)
Jan 13, 2020 3.090 3.090 2.810 2.850 3,044,341 -0.10(-3.39%)
Jan 10, 2020 2.990 2.990 2.780 2.950 2,660,300 +0.01(+0.34%)
Jan 09, 2020 3.080 3.109 2.940 2.940 1,676,352 -0.11(-3.61%)
Jan 08, 2020 3.120 3.160 3.020 3.050 1,233,475 -0.07(-2.24%)
Jan 07, 2020 3.170 3.210 3.090 3.120 1,029,514 -0.08(-2.50%)
Jan 06, 2020 3.180 3.220 3.030 3.200 1,169,510 +0.05(+1.59%)
Jan 03, 2020 3.080 3.175 3.052 3.150 892,000 +0.08(+2.61%)
Jan 02, 2020 3.160 3.160 3.020 3.070 1,424,598 -0.02(-0.65%)
Dec 31, 2019 3.160 3.215 3.020 3.090 2,638,900 -0.08(-2.52%)
Dec 30, 2019 3.250 3.300 3.140 3.170 890,209 -0.10(-3.06%)
Dec 27, 2019 3.440 3.500 3.260 3.270 1,356,000 +0.02(+0.62%)
Dec 26, 2019 3.190 3.270 3.150 3.250 590,271 +0.06(+1.88%)
Dec 24, 2019 3.280 3.280 3.170 3.190 416,300 -0.05(-1.54%)
Dec 23, 2019 3.320 3.380 3.120 3.240 1,114,651 -0.10(-2.99%)
Dec 20, 2019 3.260 3.400 3.060 3.340 4,232,700 +0.10(+3.09%)
Dec 19, 2019 3.370 3.400 3.240 3.240 887,251 -0.13(-3.86%)
Dec 18, 2019 3.420 3.480 3.300 3.370 781,520 -0.07(-2.03%)
Dec 17, 2019 3.400 3.600 3.240 3.440 1,291,056 +0.08(+2.38%)
Dec 16, 2019 3.290 3.400 3.240 3.360 920,293 +0.10(+3.07%)
Dec 13, 2019 3.520 3.590 3.212 3.260 1,415,900 -0.24(-6.72%)
Dec 12, 2019 3.610 3.650 3.270 3.495 2,743,901 +0.25(+7.87%)
Dec 11, 2019 3.360 3.420 3.210 3.240 1,067,088 -0.10(-2.99%)
Dec 10, 2019 3.100 3.390 3.090 3.340 1,172,132 +0.19(+6.03%)
Dec 09, 2019 3.210 3.300 3.010 3.150 1,246,051 -0.09(-2.78%)
Dec 06, 2019 3.480 3.500 3.210 3.240 1,617,900 -0.16(-4.71%)
Dec 05, 2019 3.710 3.770 3.340 3.400 1,864,151 -0.25(-6.85%)
Dec 04, 2019 3.960 4.040 3.630 3.650 1,365,492 -0.29(-7.36%)
Dec 03, 2019 3.810 3.970 3.700 3.940 1,060,032 +0.04(+1.03%)
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.