Amyris Inc (NQ: AMRS )

10.39 USD +0.34 (+3.38%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.500 2.600 2.380 2.560 1,305,761 +0.10(+4.07%)
Mar 30, 2020 2.340 2.500 2.170 2.460 1,366,446 +0.18(+7.89%)
Mar 27, 2020 2.110 2.430 2.030 2.280 2,070,000 +0.09(+4.11%)
Mar 26, 2020 2.070 2.640 1.930 2.190 5,945,720 +0.18(+8.96%)
Mar 25, 2020 2.080 2.230 1.970 2.010 2,012,282 -0.14(-6.51%)
Mar 24, 2020 2.000 2.230 1.990 2.150 1,955,847 +0.21(+10.82%)
Mar 23, 2020 2.240 2.250 1.880 1.940 1,811,247 -0.29(-13.00%)
Mar 20, 2020 2.410 2.440 2.070 2.230 1,747,100 -0.16(-6.69%)
Mar 19, 2020 2.000 2.400 2.000 2.390 1,752,484 +0.38(+18.91%)
Mar 18, 2020 2.000 2.120 1.710 2.010 2,483,520 -0.14(-6.51%)
Mar 17, 2020 1.660 2.150 1.540 2.150 3,075,747 +0.58(+36.94%)
Mar 16, 2020 1.700 1.720 1.400 1.570 3,532,002 -0.27(-14.67%)
Mar 13, 2020 2.330 2.438 1.750 1.840 6,214,200 -0.82(-30.83%)
Mar 12, 2020 2.680 2.720 2.500 2.660 2,712,317 -0.30(-10.14%)
Mar 11, 2020 3.110 3.140 2.750 2.960 2,711,525 -0.12(-3.90%)
Mar 10, 2020 3.170 3.280 2.980 3.080 2,197,148 +0.02(+0.65%)
Mar 09, 2020 3.360 3.360 3.050 3.060 2,511,979 -0.54(-15.00%)
Mar 06, 2020 3.710 3.830 3.390 3.600 3,618,800 +0.04(+1.12%)
Mar 05, 2020 3.580 3.690 3.460 3.560 2,374,848 -0.11(-3.00%)
Mar 04, 2020 3.380 3.680 3.250 3.670 3,644,892 +0.38(+11.55%)
Mar 03, 2020 3.500 3.550 3.175 3.290 2,548,656 -0.18(-5.19%)
Mar 02, 2020 3.170 3.500 2.890 3.470 3,288,069 +0.29(+8.95%)
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%)
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.