Amyris Inc (NQ: AMRS )

11.67 USD +0.68 (+6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 11.07 11.72 10.92 11.67 2,528,479 +0.68(+6.14%)
May 13, 2021 10.99 11.45 10.25 10.99 4,590,293 +0.17(+1.62%)
May 12, 2021 11.32 11.50 10.73 10.82 3,170,709 -0.75(-6.48%)
May 11, 2021 10.98 11.81 10.87 11.57 5,350,359 +0.13(+1.14%)
May 10, 2021 12.09 12.25 11.41 11.44 3,156,193 -0.78(-6.38%)
May 07, 2021 11.61 12.80 11.50 12.22 4,544,529 +0.81(+7.10%)
May 06, 2021 13.40 13.95 11.05 11.41 8,195,598 -2.20(-16.16%)
May 05, 2021 14.69 14.79 13.42 13.61 3,729,461 -0.95(-6.52%)
May 04, 2021 14.43 14.65 13.68 14.56 2,681,851 +0.20(+1.39%)
May 03, 2021 14.59 14.72 13.99 14.36 2,957,457 -0.20(-1.37%)
Apr 30, 2021 14.59 15.22 14.50 14.56 2,131,900 -0.21(-1.42%)
Apr 29, 2021 15.38 15.43 14.46 14.77 2,329,339 -0.59(-3.84%)
Apr 28, 2021 15.00 15.38 14.70 15.36 1,550,661 +0.18(+1.19%)
Apr 27, 2021 15.81 16.05 14.99 15.18 2,576,194 -0.49(-3.13%)
Apr 26, 2021 15.20 15.73 14.74 15.67 2,255,225 +0.48(+3.16%)
Apr 23, 2021 15.47 15.75 15.07 15.19 2,250,200 -0.05(-0.33%)
Apr 22, 2021 15.19 15.90 14.99 15.24 5,001,618 +0.26(+1.74%)
Apr 21, 2021 14.17 15.04 14.05 14.98 3,453,035 +0.57(+3.96%)
Apr 20, 2021 14.47 14.64 13.88 14.41 2,399,261 -0.03(-0.21%)
Apr 19, 2021 14.63 15.18 14.11 14.44 2,799,716 -0.62(-4.12%)
Apr 16, 2021 15.69 15.69 14.21 15.06 4,211,100 -0.63(-4.02%)
Apr 15, 2021 16.12 16.12 15.04 15.69 3,324,521 -0.37(-2.30%)
Apr 14, 2021 15.43 16.24 15.39 16.06 5,373,576 +0.70(+4.56%)
Apr 13, 2021 15.32 15.82 15.05 15.36 3,997,325 -0.18(-1.16%)
Apr 12, 2021 16.51 16.59 15.34 15.54 7,585,298 -1.05(-6.33%)
Apr 09, 2021 16.70 17.89 16.24 16.59 12,838,000 +0.55(+3.43%)
Apr 08, 2021 15.78 17.70 15.27 16.04 12,890,732 -0.83(-4.92%)
Apr 07, 2021 18.60 18.75 16.70 16.87 3,704,412 -1.36(-7.46%)
Apr 06, 2021 18.00 18.59 17.65 18.23 2,401,661 +0.35(+1.96%)
Apr 05, 2021 18.88 18.99 17.38 17.88 5,912,236 -1.49(-7.69%)
Apr 01, 2021 19.08 20.57 19.01 19.37 4,268,100 +0.27(+1.41%)
Mar 31, 2021 19.14 20.17 18.30 19.10 7,200,670 -0.92(-4.60%)
Mar 30, 2021 18.70 20.27 18.08 20.02 4,030,889 +1.31(+7.00%)
Mar 29, 2021 19.80 20.05 18.60 18.71 2,265,064 -0.75(-3.85%)
Mar 26, 2021 19.60 20.29 18.77 19.46 2,332,900 -0.42(-2.11%)
Mar 25, 2021 17.70 20.07 17.11 19.88 4,023,942 +1.12(+5.97%)
Mar 24, 2021 21.36 21.49 18.44 18.76 5,105,883 -2.40(-11.34%)
Mar 23, 2021 22.64 22.64 20.77 21.16 4,036,518 -1.46(-6.45%)
Mar 22, 2021 21.80 23.36 20.74 22.62 5,402,051 +1.80(+8.65%)
Mar 19, 2021 19.70 21.55 19.25 20.82 5,359,400 +1.13(+5.74%)
Mar 18, 2021 21.35 21.39 19.48 19.69 3,550,782 -1.70(-7.95%)
Mar 17, 2021 21.13 21.61 20.06 21.39 3,823,353 -0.44(-2.02%)
Mar 16, 2021 22.30 22.74 20.91 21.83 3,727,704 -0.51(-2.28%)
Mar 15, 2021 21.68 23.42 21.11 22.34 6,524,856 +1.69(+8.18%)
Mar 12, 2021 17.41 21.20 17.41 20.65 6,534,800 +2.63(+14.59%)
Mar 11, 2021 17.92 18.40 17.48 18.02 2,867,891 +0.63(+3.62%)
Mar 10, 2021 19.16 19.39 17.20 17.39 3,823,942 -1.48(-7.84%)
Mar 09, 2021 17.65 19.68 17.60 18.87 4,997,688 +2.04(+12.12%)
Mar 08, 2021 16.29 17.30 16.00 16.83 3,319,571 +0.69(+4.28%)
Mar 05, 2021 16.89 17.25 14.74 16.14 6,789,000 -0.42(-2.54%)
Mar 04, 2021 17.48 18.95 15.50 16.56 7,080,360 -0.87(-4.99%)
Mar 03, 2021 20.35 20.72 17.21 17.43 8,011,814 -2.52(-12.63%)
Mar 02, 2021 16.91 22.63 16.50 19.95 27,000,119 +4.29(+27.39%)
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.