Amyris Inc (NQ: AMRS )

11.29 USD +0.84 (+8.04%)
Official Closing Price Updated: 7:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.000 4.065 3.910 4.020 487,100 +0.02(+0.50%)
Nov 27, 2019 4.000 4.040 3.840 4.000 807,200 +0.06(+1.52%)
Nov 26, 2019 3.940 4.040 3.780 3.940 1,371,130 +0.04(+1.03%)
Nov 25, 2019 3.750 3.990 3.700 3.900 1,156,677 +0.15(+4.00%)
Nov 22, 2019 3.740 3.870 3.660 3.750 1,028,400 +0.03(+0.81%)
Nov 21, 2019 3.790 3.790 3.620 3.720 717,353 -0.05(-1.33%)
Nov 20, 2019 3.680 3.850 3.680 3.770 723,062 +0.06(+1.62%)
Nov 19, 2019 3.720 3.910 3.675 3.710 586,998 -0.05(-1.33%)
Nov 18, 2019 3.900 3.950 3.740 3.760 419,855 -0.10(-2.59%)
Nov 15, 2019 3.890 3.920 3.500 3.860 787,600 -0.03(-0.77%)
Nov 14, 2019 3.670 3.930 3.620 3.890 1,013,429 +0.18(+4.85%)
Nov 13, 2019 4.020 4.030 3.660 3.710 1,211,116 -0.47(-11.24%)
Nov 12, 2019 4.420 4.430 4.180 4.180 763,399 -0.26(-5.86%)
Nov 11, 2019 4.520 4.520 4.310 4.440 783,091 -0.08(-1.77%)
Nov 08, 2019 4.500 4.520 4.060 4.520 2,224,500 +0.54(+13.57%)
Nov 07, 2019 3.990 4.160 3.850 3.980 575,492 +0.02(+0.51%)
Nov 06, 2019 4.120 4.180 3.930 3.960 394,882 -0.22(-5.26%)
Nov 05, 2019 4.050 4.340 4.050 4.180 546,879 +0.16(+3.98%)
Nov 04, 2019 3.660 4.030 3.633 4.020 534,766 +0.39(+10.74%)
Nov 01, 2019 3.330 3.640 3.292 3.630 403,800 +0.31(+9.50%)
Oct 31, 2019 3.430 3.450 3.280 3.315 483,568 -0.10(-3.07%)
Oct 30, 2019 3.700 3.730 3.410 3.420 692,569 -0.28(-7.57%)
Oct 29, 2019 3.690 3.780 3.610 3.700 275,993 +0.01(+0.27%)
Oct 28, 2019 3.680 3.770 3.670 3.690 386,109 +0.00(+0.00%)
Oct 25, 2019 3.700 3.805 3.652 3.690 451,400 -0.02(-0.54%)
Oct 24, 2019 3.660 3.770 3.540 3.710 542,023 -0.02(-0.54%)
Oct 23, 2019 3.660 3.780 3.660 3.730 331,992 +0.02(+0.54%)
Oct 22, 2019 3.790 3.835 3.660 3.710 753,745 -0.09(-2.37%)
Oct 21, 2019 3.580 3.860 3.580 3.800 696,620 +0.19(+5.26%)
Oct 18, 2019 3.770 3.836 3.580 3.610 549,500 -0.15(-3.99%)
Oct 17, 2019 3.480 3.790 3.420 3.760 655,495 +0.30(+8.67%)
Oct 16, 2019 3.440 3.550 3.350 3.460 404,594 +0.00(+0.00%)
Oct 15, 2019 3.510 3.630 3.450 3.460 533,445 -0.07(-1.98%)
Oct 14, 2019 3.580 3.640 3.430 3.530 554,599 -0.12(-3.29%)
Oct 11, 2019 3.440 3.670 3.250 3.650 1,482,900 +0.19(+5.49%)
Oct 10, 2019 3.770 3.820 3.386 3.460 884,475 -0.14(-3.89%)
Oct 09, 2019 3.990 4.010 3.580 3.600 1,599,298 -0.40(-10.00%)
Oct 08, 2019 4.280 4.280 3.990 4.000 775,158 -0.31(-7.19%)
Oct 07, 2019 4.350 4.450 4.240 4.310 792,788 -0.09(-2.05%)
Oct 04, 2019 4.280 4.455 4.210 4.400 618,800 +0.05(+1.15%)
Oct 03, 2019 4.390 4.390 3.790 4.350 2,055,330 -0.22(-4.81%)
Oct 02, 2019 4.680 4.690 4.440 4.570 783,177 -0.12(-2.56%)
Oct 01, 2019 4.690 5.260 4.590 4.690 1,982,080 -0.07(-1.47%)
Sep 30, 2019 4.710 4.780 4.470 4.760 730,587 +0.00(+0.00%)
Sep 27, 2019 4.740 4.990 4.620 4.760 854,600 +0.02(+0.42%)
Sep 26, 2019 4.770 4.860 4.650 4.740 441,687 -0.05(-1.04%)
Sep 25, 2019 4.490 4.860 4.470 4.790 670,771 +0.24(+5.27%)
Sep 24, 2019 4.510 4.570 4.360 4.550 1,122,989 +0.00(+0.00%)
Sep 23, 2019 4.400 4.570 4.300 4.550 1,302,439 +0.16(+3.64%)
Sep 20, 2019 4.360 4.420 4.180 4.390 1,154,500 +0.01(+0.23%)
Sep 19, 2019 4.500 4.500 4.320 4.380 1,031,187 -0.03(-0.68%)
Sep 18, 2019 4.510 4.520 4.250 4.410 764,315 -0.15(-3.29%)
Sep 17, 2019 4.790 4.790 4.280 4.560 685,166 -0.23(-4.80%)
Sep 16, 2019 4.850 4.860 4.560 4.790 473,302 -0.01(-0.21%)
Sep 13, 2019 4.730 4.860 4.630 4.800 588,000 +0.08(+1.69%)
Sep 12, 2019 4.820 4.960 4.600 4.720 690,342 -0.09(-1.87%)
Sep 11, 2019 4.590 4.970 4.500 4.810 1,469,961 +0.25(+5.48%)
Sep 10, 2019 4.260 4.600 4.120 4.560 1,515,052 +0.28(+6.54%)
Sep 09, 2019 4.150 4.310 4.010 4.280 834,114 +0.13(+3.13%)
Sep 06, 2019 4.150 4.200 4.000 4.150 631,700 +0.05(+1.22%)
Sep 05, 2019 4.000 4.200 3.950 4.100 1,154,900 +0.13(+3.27%)
Sep 04, 2019 3.820 4.000 3.550 3.970 953,447 +0.17(+4.47%)
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.