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 (%)
Apr 30, 2020 2.800 2.845 2.630 2.700 1,171,144 -0.14(-4.93%)
Apr 29, 2020 2.930 2.980 2.800 2.840 1,282,883 -0.06(-2.07%)
Apr 28, 2020 2.890 2.930 2.770 2.900 714,924 +0.05(+1.75%)
Apr 27, 2020 2.700 2.920 2.650 2.850 1,473,340 +0.17(+6.34%)
Apr 24, 2020 2.490 2.720 2.490 2.680 1,078,000 +0.21(+8.50%)
Apr 23, 2020 2.650 2.750 2.460 2.470 1,481,183 -0.20(-7.49%)
Apr 22, 2020 2.380 2.690 2.360 2.670 1,199,180 +0.29(+12.18%)
Apr 21, 2020 2.290 2.390 2.230 2.380 781,028 +0.03(+1.28%)
Apr 20, 2020 2.270 2.390 2.210 2.350 720,111 +0.08(+3.52%)
Apr 17, 2020 2.350 2.370 2.200 2.270 988,100 +0.02(+0.89%)
Apr 16, 2020 2.400 2.430 2.180 2.250 1,099,347 -0.15(-6.25%)
Apr 15, 2020 2.330 2.400 2.220 2.400 1,003,377 +0.02(+0.63%)
Apr 14, 2020 2.410 2.520 2.280 2.385 1,203,675 +0.05(+2.36%)
Apr 13, 2020 2.470 2.540 2.290 2.330 1,203,950 -0.14(-5.67%)
Apr 09, 2020 2.510 2.645 2.370 2.470 1,125,200 +0.01(+0.41%)
Apr 08, 2020 2.510 2.610 2.430 2.460 985,598 -0.05(-1.99%)
Apr 07, 2020 2.640 2.750 2.330 2.510 2,812,119 -0.05(-1.76%)
Apr 06, 2020 2.300 2.620 2.260 2.555 1,492,403 +0.33(+14.57%)
Apr 03, 2020 2.310 2.400 2.150 2.230 1,866,300 -0.07(-3.04%)
Apr 02, 2020 2.190 2.320 2.140 2.300 1,370,194 +0.13(+5.99%)
Apr 01, 2020 2.390 2.500 2.150 2.170 1,502,113 -0.39(-15.23%)
Mar 31, 2020 2.500 2.600 2.380 2.560 1,305,761 +0.10(+4.07%)
Mar 30, 2020 2.340 2.500 2.170 2.460 1,366,446 +0.18(+7.89%)
Mar 27, 2020 2.110 2.430 2.030 2.280 2,070,000 +0.09(+4.11%)
Mar 26, 2020 2.070 2.640 1.930 2.190 5,945,720 +0.18(+8.96%)
Mar 25, 2020 2.080 2.230 1.970 2.010 2,012,282 -0.14(-6.51%)
Mar 24, 2020 2.000 2.230 1.990 2.150 1,955,847 +0.21(+10.82%)
Mar 23, 2020 2.240 2.250 1.880 1.940 1,811,247 -0.29(-13.00%)
Mar 20, 2020 2.410 2.440 2.070 2.230 1,747,100 -0.16(-6.69%)
Mar 19, 2020 2.000 2.400 2.000 2.390 1,752,484 +0.38(+18.91%)
Mar 18, 2020 2.000 2.120 1.710 2.010 2,483,520 -0.14(-6.51%)
Mar 17, 2020 1.660 2.150 1.540 2.150 3,075,747 +0.58(+36.94%)
Mar 16, 2020 1.700 1.720 1.400 1.570 3,532,002 -0.27(-14.67%)
Mar 13, 2020 2.330 2.438 1.750 1.840 6,214,200 -0.82(-30.83%)
Mar 12, 2020 2.680 2.720 2.500 2.660 2,712,317 -0.30(-10.14%)
Mar 11, 2020 3.110 3.140 2.750 2.960 2,711,525 -0.12(-3.90%)
Mar 10, 2020 3.170 3.280 2.980 3.080 2,197,148 +0.02(+0.65%)
Mar 09, 2020 3.360 3.360 3.050 3.060 2,511,979 -0.54(-15.00%)
Mar 06, 2020 3.710 3.830 3.390 3.600 3,618,800 +0.04(+1.12%)
Mar 05, 2020 3.580 3.690 3.460 3.560 2,374,848 -0.11(-3.00%)
Mar 04, 2020 3.380 3.680 3.250 3.670 3,644,892 +0.38(+11.55%)
Mar 03, 2020 3.500 3.550 3.175 3.290 2,548,656 -0.18(-5.19%)
Mar 02, 2020 3.170 3.500 2.890 3.470 3,288,069 +0.29(+8.95%)
Feb 28, 2020 2.900 3.200 2.740 3.185 4,822,900 +0.25(+8.33%)
Feb 27, 2020 3.050 3.150 2.860 2.940 2,140,552 -0.19(-6.07%)
Feb 26, 2020 3.180 3.190 3.050 3.130 1,325,040 -0.05(-1.57%)
Feb 25, 2020 3.340 3.378 3.100 3.180 2,167,886 -0.11(-3.34%)
Feb 24, 2020 3.190 3.600 3.080 3.290 3,406,074 -0.01(-0.30%)
Feb 21, 2020 3.150 3.300 3.030 3.300 2,313,900 +0.19(+6.11%)
Feb 20, 2020 3.310 3.350 3.050 3.110 2,832,871 -0.22(-6.61%)
Feb 19, 2020 3.420 3.530 3.200 3.330 3,237,928 -0.08(-2.35%)
Feb 18, 2020 3.860 3.930 3.390 3.410 1,976,938 -0.34(-9.07%)
Feb 14, 2020 3.810 4.080 3.730 3.750 2,276,500 -0.06(-1.57%)
Feb 13, 2020 3.830 3.890 3.630 3.810 1,770,951 -0.04(-1.04%)
Feb 12, 2020 3.670 3.860 3.510 3.850 2,668,485 +0.25(+6.94%)
Feb 11, 2020 3.400 3.610 3.275 3.600 2,503,649 +0.24(+7.14%)
Feb 10, 2020 3.300 3.470 3.200 3.360 2,177,515 +0.04(+1.20%)
Feb 07, 2020 3.120 3.365 3.090 3.320 1,933,800 +0.17(+5.40%)
Feb 06, 2020 3.380 3.380 3.070 3.150 2,432,738 -0.17(-5.12%)
Feb 05, 2020 2.990 3.490 2.950 3.320 4,577,634 +0.40(+13.70%)
Feb 04, 2020 2.910 2.980 2.735 2.920 2,452,296 +0.06(+2.10%)
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.