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 (%)
Aug 30, 2019 3.780 3.950 3.650 3.780 650,000 +0.05(+1.34%)
Aug 29, 2019 3.690 3.756 3.550 3.730 555,365 +0.06(+1.63%)
Aug 28, 2019 3.810 3.870 3.510 3.670 636,408 -0.04(-1.08%)
Aug 27, 2019 3.910 3.940 3.650 3.710 740,901 -0.26(-6.55%)
Aug 26, 2019 4.100 4.109 3.790 3.970 627,540 -0.08(-1.98%)
Aug 23, 2019 4.010 4.130 3.960 4.050 748,800 -0.01(-0.25%)
Aug 22, 2019 4.320 4.390 3.990 4.060 885,484 -0.26(-6.02%)
Aug 21, 2019 4.250 4.500 4.250 4.320 728,108 +0.10(+2.37%)
Aug 20, 2019 4.400 4.400 4.140 4.220 914,962 -0.19(-4.31%)
Aug 19, 2019 3.850 4.450 3.760 4.410 1,533,712 +0.74(+20.16%)
Aug 16, 2019 3.470 3.680 3.459 3.670 573,900 +0.23(+6.69%)
Aug 15, 2019 3.590 3.615 3.370 3.440 688,721 -0.15(-4.18%)
Aug 14, 2019 3.790 3.840 3.540 3.590 887,238 -0.28(-7.24%)
Aug 13, 2019 3.940 4.060 3.800 3.870 842,739 -0.03(-0.77%)
Aug 12, 2019 3.500 4.200 3.500 3.900 1,860,082 +0.31(+8.64%)
Aug 09, 2019 3.690 3.700 3.300 3.590 1,303,600 -0.04(-1.10%)
Aug 08, 2019 2.910 3.700 2.890 3.630 3,356,664 +0.76(+26.48%)
Aug 07, 2019 2.800 2.896 2.750 2.870 523,359 +0.04(+1.41%)
Aug 06, 2019 2.880 2.970 2.750 2.830 592,148 +0.01(+0.35%)
Aug 05, 2019 2.750 2.870 2.670 2.820 696,916 -0.01(-0.35%)
Aug 02, 2019 2.930 2.990 2.758 2.830 1,010,900 -0.10(-3.41%)
Aug 01, 2019 3.100 3.160 2.850 2.930 834,053 -0.16(-5.18%)
Jul 31, 2019 2.970 3.190 2.930 3.090 1,547,159 +0.03(+0.98%)
Jul 30, 2019 2.810 3.060 2.810 3.060 675,693 +0.24(+8.51%)
Jul 29, 2019 2.840 2.880 2.620 2.820 1,193,163 +0.00(+0.00%)
Jul 26, 2019 2.950 3.080 2.770 2.820 2,726,200 -0.15(-5.05%)
Jul 25, 2019 3.070 3.070 2.920 2.970 323,835 -0.10(-3.26%)
Jul 24, 2019 2.970 3.090 2.960 3.070 271,090 +0.07(+2.33%)
Jul 23, 2019 3.100 3.110 2.920 3.000 465,390 -0.09(-2.91%)
Jul 22, 2019 3.040 3.100 2.850 3.090 584,899 +0.08(+2.66%)
Jul 19, 2019 2.920 3.100 2.920 3.010 405,700 +0.09(+3.08%)
Jul 18, 2019 2.920 3.010 2.830 2.920 331,362 -0.03(-1.02%)
Jul 17, 2019 3.080 3.090 2.910 2.950 542,504 -0.13(-4.22%)
Jul 16, 2019 3.110 3.190 3.040 3.080 333,751 -0.04(-1.28%)
Jul 15, 2019 3.120 3.215 3.020 3.120 465,897 -0.02(-0.64%)
Jul 12, 2019 3.130 3.164 2.970 3.140 425,600 +0.06(+1.95%)
Jul 11, 2019 3.050 3.150 2.970 3.080 773,902 -0.13(-4.05%)
Jul 10, 2019 3.330 3.450 3.210 3.210 424,728 -0.14(-4.18%)
Jul 09, 2019 3.330 3.374 3.230 3.350 407,112 +0.09(+2.76%)
Jul 08, 2019 3.420 3.440 3.260 3.260 490,911 -0.17(-4.96%)
Jul 05, 2019 3.440 3.550 3.400 3.430 305,500 -0.04(-1.15%)
Jul 03, 2019 3.520 3.540 3.410 3.470 182,000 -0.04(-1.14%)
Jul 02, 2019 3.620 3.630 3.420 3.510 454,202 -0.09(-2.50%)
Jul 01, 2019 3.610 3.760 3.590 3.600 393,357 +0.04(+1.12%)
Jun 28, 2019 3.460 3.590 3.310 3.560 1,113,300 +0.13(+3.79%)
Jun 27, 2019 3.340 3.460 3.290 3.430 578,081 +0.09(+2.69%)
Jun 26, 2019 3.210 3.470 3.176 3.340 745,297 +0.12(+3.73%)
Jun 25, 2019 3.530 3.560 3.190 3.220 1,387,492 -0.33(-9.30%)
Jun 24, 2019 3.670 3.830 3.530 3.550 555,588 -0.12(-3.27%)
Jun 21, 2019 3.960 4.020 3.580 3.670 1,341,700 -0.31(-7.79%)
Jun 20, 2019 4.150 4.190 3.980 3.980 381,406 -0.14(-3.40%)
Jun 19, 2019 4.120 4.190 4.050 4.120 427,830 -0.01(-0.24%)
Jun 18, 2019 4.000 4.180 3.970 4.130 390,145 +0.17(+4.29%)
Jun 17, 2019 3.950 4.080 3.800 3.960 570,321 +0.03(+0.76%)
Jun 14, 2019 4.090 4.190 3.905 3.930 546,700 -0.17(-4.15%)
Jun 13, 2019 3.950 4.150 3.900 4.100 411,554 +0.15(+3.80%)
Jun 12, 2019 4.100 4.100 3.920 3.950 456,915 -0.15(-3.66%)
Jun 11, 2019 4.120 4.370 4.025 4.100 953,772 +0.00(+0.00%)
Jun 10, 2019 3.690 4.330 3.684 4.100 1,127,316 +0.44(+12.02%)
Jun 07, 2019 3.640 3.745 3.600 3.660 323,200 +0.04(+1.10%)
Jun 06, 2019 3.700 3.740 3.490 3.620 490,068 -0.06(-1.63%)
Jun 05, 2019 3.720 3.970 3.640 3.680 482,876 -0.04(-1.08%)
Jun 04, 2019 3.590 3.730 3.520 3.720 457,476 +0.15(+4.20%)
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.