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 (%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.05(+1.35%)
Dec 28, 2017 3.730 3.755 3.660 3.700 114,606 -0.01(-0.27%)
Dec 27, 2017 3.700 3.750 3.630 3.710 120,408 +0.01(+0.27%)
Dec 26, 2017 3.530 3.770 3.530 3.700 164,680 +0.15(+4.23%)
Dec 22, 2017 3.520 3.655 3.510 3.550 75,839 -0.02(-0.56%)
Dec 21, 2017 3.430 3.620 3.400 3.570 142,091 +0.14(+4.08%)
Dec 20, 2017 3.490 3.518 3.320 3.430 269,505 -0.07(-2.00%)
Dec 19, 2017 3.530 3.610 3.500 3.500 151,613 -0.02(-0.57%)
Dec 18, 2017 3.480 3.630 3.440 3.520 239,100 +0.12(+3.53%)
Dec 15, 2017 3.470 3.642 3.400 3.400 236,074 -0.09(-2.58%)
Dec 14, 2017 3.550 3.590 3.401 3.490 167,192 -0.05(-1.41%)
Dec 13, 2017 3.620 3.620 3.520 3.540 119,442 -0.09(-2.48%)
Dec 12, 2017 3.570 3.750 3.550 3.630 183,170 +0.03(+0.83%)
Dec 11, 2017 3.310 3.650 3.310 3.600 315,485 +0.31(+9.42%)
Dec 08, 2017 3.270 3.390 3.240 3.290 79,669 +0.02(+0.61%)
Dec 07, 2017 3.300 3.300 3.110 3.270 155,581 -0.03(-0.91%)
Dec 06, 2017 3.410 3.429 3.220 3.300 206,478 -0.12(-3.51%)
Dec 05, 2017 3.470 3.540 3.400 3.420 88,709 -0.05(-1.44%)
Dec 04, 2017 3.600 3.600 3.400 3.470 175,970 -0.11(-3.07%)
Dec 01, 2017 3.630 3.690 3.560 3.580 213,705 -0.05(-1.38%)
Nov 30, 2017 3.630 3.720 3.536 3.630 165,250 +0.04(+1.11%)
Nov 29, 2017 3.710 3.758 3.365 3.590 330,642 -0.12(-3.23%)
Nov 28, 2017 3.850 3.850 3.630 3.710 223,143 -0.05(-1.33%)
Nov 27, 2017 3.700 3.850 3.631 3.760 244,285 +0.08(+2.17%)
Nov 24, 2017 3.650 3.900 3.650 3.680 270,786 +0.05(+1.38%)
Nov 22, 2017 3.660 3.840 3.610 3.630 300,171 -0.04(-1.09%)
Nov 21, 2017 3.680 3.740 3.570 3.670 244,534 -0.01(-0.27%)
Nov 20, 2017 3.570 3.750 3.570 3.680 551,897 +0.15(+4.25%)
Nov 17, 2017 3.200 3.670 3.150 3.530 731,104 +0.44(+14.24%)
Nov 16, 2017 3.060 3.150 2.930 3.090 200,288 +0.06(+1.98%)
Nov 15, 2017 3.300 3.340 3.000 3.030 444,441 -0.14(-4.42%)
Nov 14, 2017 3.170 3.260 3.120 3.170 320,566 +0.00(+0.00%)
Nov 13, 2017 3.300 3.320 3.100 3.170 233,555 -0.14(-4.23%)
Nov 10, 2017 3.250 3.390 3.250 3.310 107,381 +0.03(+0.91%)
Nov 09, 2017 3.400 3.460 3.250 3.280 295,325 -0.09(-2.67%)
Nov 08, 2017 3.280 3.450 3.130 3.370 277,680 +0.03(+0.90%)
Nov 07, 2017 3.160 3.390 3.110 3.340 282,947 +0.15(+4.70%)
Nov 06, 2017 3.110 3.210 2.960 3.190 310,922 -0.02(-0.62%)
Nov 03, 2017 3.330 3.340 3.080 3.210 388,078 -0.13(-3.89%)
Nov 02, 2017 3.200 3.340 3.200 3.340 258,834 +0.14(+4.37%)
Nov 01, 2017 3.170 3.230 3.150 3.200 282,479 +0.07(+2.24%)
Oct 31, 2017 3.210 3.230 3.090 3.130 96,214 -0.04(-1.26%)
Oct 30, 2017 3.110 3.200 3.090 3.170 122,586 +0.08(+2.59%)
Oct 27, 2017 3.100 3.110 2.940 3.090 161,856 +0.04(+1.31%)
Oct 26, 2017 3.000 3.116 2.910 3.050 120,048 +0.00(+0.00%)
Oct 25, 2017 3.090 3.090 2.910 3.050 221,788 -0.02(-0.65%)
Oct 24, 2017 2.890 3.140 2.820 3.070 208,737 +0.18(+6.23%)
Oct 23, 2017 3.010 3.010 2.820 2.890 217,263 -0.11(-3.67%)
Oct 20, 2017 3.180 3.180 2.950 3.000 202,803 +0.00(+0.00%)
Oct 19, 2017 2.950 3.050 2.840 3.000 346,866 -0.01(-0.33%)
Oct 18, 2017 3.210 3.210 2.950 3.010 458,027 -0.22(-6.81%)
Oct 17, 2017 3.250 3.260 3.160 3.230 101,598 -0.05(-1.52%)
Oct 16, 2017 3.330 3.330 3.160 3.280 147,894 -0.02(-0.61%)
Oct 13, 2017 3.250 3.430 3.220 3.300 331,779 -0.03(-0.90%)
Oct 12, 2017 3.400 3.410 3.250 3.330 113,085 +0.01(+0.30%)
Oct 11, 2017 3.360 3.280 3.320 110,025 -0.01(-0.30%)
Oct 10, 2017 3.360 3.450 3.290 3.330 51,652 +0.01(+0.30%)
Oct 09, 2017 3.390 3.550 3.270 3.320 194,643 -0.06(-1.78%)
Oct 06, 2017 3.260 3.410 3.170 3.380 269,126 +0.11(+3.36%)
Oct 05, 2017 3.430 3.490 3.210 3.270 322,959 -0.05(-1.51%)
Oct 04, 2017 3.340 3.468 3.300 3.320 215,747 -0.04(-1.19%)
Oct 03, 2017 3.310 3.360 3.260 3.360 177,295 +0.08(+2.44%)
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.