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 (%)
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%)
Oct 02, 2017 3.180 3.340 3.120 3.280 170,938 +0.08(+2.50%)
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%)
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.