Amyris Inc (NQ: AMRS )

10.39 USD +0.34 (+3.38%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.740 4.975 4.690 4.940 991,400 +0.13(+2.70%)
Nov 29, 2018 4.730 4.890 4.660 4.810 854,139 +0.06(+1.26%)
Nov 28, 2018 4.600 4.870 4.530 4.750 1,471,578 +0.34(+7.71%)
Nov 27, 2018 4.200 4.620 4.110 4.410 1,475,191 +0.05(+1.15%)
Nov 26, 2018 4.010 4.740 4.010 4.360 2,443,628 +0.42(+10.66%)
Nov 23, 2018 3.860 3.990 3.720 3.940 608,900 +0.01(+0.25%)
Nov 21, 2018 3.930 3.930 3.930 0 +0.37(+10.39%)
Nov 20, 2018 3.640 3.660 3.310 3.560 1,655,127 -0.12(-3.26%)
Nov 19, 2018 3.840 3.970 3.620 3.680 2,438,883 -0.30(-7.54%)
Nov 16, 2018 3.850 4.040 3.190 3.980 5,678,500 +0.11(+2.84%)
Nov 15, 2018 4.100 4.290 3.830 3.870 1,912,807 -0.27(-6.52%)
Nov 14, 2018 4.420 4.740 3.860 4.140 6,619,545 -1.76(-29.83%)
Nov 13, 2018 5.900 6.300 5.820 5.900 1,539,669 +0.04(+0.68%)
Nov 12, 2018 6.410 6.420 5.840 5.860 1,183,472 -0.48(-7.57%)
Nov 09, 2018 7.240 7.260 6.330 6.340 2,466,800 -0.98(-13.39%)
Nov 08, 2018 7.410 7.560 7.220 7.320 366,083 -0.09(-1.21%)
Nov 07, 2018 7.500 7.570 7.150 7.410 990,636 +0.04(+0.54%)
Nov 06, 2018 7.280 7.440 7.150 7.370 499,105 +0.11(+1.52%)
Nov 05, 2018 7.200 7.330 7.060 7.260 423,272 +0.09(+1.26%)
Nov 02, 2018 7.570 7.680 7.040 7.170 669,100 -0.36(-4.78%)
Nov 01, 2018 7.480 7.600 7.375 7.530 721,942 +0.08(+1.07%)
Oct 31, 2018 7.500 7.673 7.360 7.450 625,965 +0.04(+0.54%)
Oct 30, 2018 7.090 7.460 7.070 7.410 696,762 +0.32(+4.51%)
Oct 29, 2018 7.030 7.220 6.940 7.090 730,921 +0.09(+1.29%)
Oct 26, 2018 7.250 7.290 6.950 7.000 724,100 -0.29(-3.98%)
Oct 25, 2018 7.170 7.410 7.020 7.290 587,259 +0.20(+2.82%)
Oct 24, 2018 7.210 7.520 7.090 7.090 638,141 -0.12(-1.66%)
Oct 23, 2018 7.280 7.350 6.940 7.210 1,045,597 -0.25(-3.35%)
Oct 22, 2018 7.560 7.735 7.440 7.460 537,278 -0.08(-1.06%)
Oct 19, 2018 7.920 8.130 7.500 7.540 1,267,800 -0.26(-3.33%)
Oct 18, 2018 7.440 7.930 7.373 7.800 1,128,507 +0.43(+5.83%)
Oct 17, 2018 7.530 7.720 7.160 7.370 790,097 -0.19(-2.51%)
Oct 16, 2018 7.480 7.740 7.360 7.560 808,692 +0.09(+1.20%)
Oct 15, 2018 7.720 7.783 7.400 7.470 1,045,947 -0.23(-2.99%)
Oct 12, 2018 8.140 8.430 7.690 7.700 1,567,200 -0.35(-4.35%)
Oct 11, 2018 8.750 8.800 8.040 8.050 1,613,283 -0.81(-9.14%)
Oct 10, 2018 9.200 9.200 8.570 8.860 1,835,405 -0.34(-3.70%)
Oct 09, 2018 8.650 9.280 8.620 9.200 2,071,361 +0.57(+6.60%)
Oct 08, 2018 8.320 8.750 8.160 8.630 1,351,881 +0.22(+2.62%)
Oct 05, 2018 7.770 8.420 7.700 8.410 1,205,300 +0.67(+8.66%)
Oct 04, 2018 7.770 8.140 7.710 7.740 1,160,233 -0.11(-1.40%)
Oct 03, 2018 7.600 7.900 7.360 7.850 1,041,144 +0.49(+6.66%)
Oct 02, 2018 7.490 7.530 7.290 7.360 696,859 -0.13(-1.74%)
Oct 01, 2018 7.960 8.030 7.440 7.490 1,559,477 -0.45(-5.67%)
Sep 28, 2018 7.960 8.110 7.850 7.940 769,300 -0.09(-1.12%)
Sep 27, 2018 7.950 8.120 7.770 8.030 890,265 +0.21(+2.69%)
Sep 26, 2018 8.310 8.380 7.810 7.820 959,290 -0.50(-6.01%)
Sep 25, 2018 7.990 8.370 7.970 8.320 1,537,885 +0.31(+3.87%)
Sep 24, 2018 8.010 8.160 7.860 8.010 800,778 +0.06(+0.75%)
Sep 21, 2018 8.020 8.050 7.765 7.950 1,752,100 -0.02(-0.25%)
Sep 20, 2018 7.420 7.980 7.272 7.970 1,407,010 +0.58(+7.85%)
Sep 19, 2018 7.320 7.430 7.080 7.390 941,554 +0.03(+0.41%)
Sep 18, 2018 7.410 7.580 7.310 7.360 537,202 -0.08(-1.08%)
Sep 17, 2018 7.600 7.810 7.320 7.440 1,326,156 -0.11(-1.46%)
Sep 14, 2018 8.020 8.120 7.350 7.550 1,678,200 -0.51(-6.33%)
Sep 13, 2018 7.980 8.170 7.580 8.060 1,253,634 +0.12(+1.51%)
Sep 12, 2018 8.390 8.440 7.870 7.940 1,125,900 -0.37(-4.45%)
Sep 11, 2018 8.340 8.580 8.140 8.310 735,588 -0.08(-0.95%)
Sep 10, 2018 8.420 8.480 8.190 8.390 700,489 +0.17(+2.07%)
Sep 07, 2018 8.240 8.380 8.020 8.220 807,200 -0.07(-0.84%)
Sep 06, 2018 8.410 8.690 8.040 8.290 862,755 -0.15(-1.78%)
Sep 05, 2018 8.700 8.850 8.290 8.440 925,671 -0.33(-3.76%)
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.