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 (%)
Apr 30, 2018 6.610 6.710 6.550 6.610 376,802 +0.00(+0.00%)
Apr 27, 2018 6.690 6.715 6.560 6.610 785,166 -0.03(-0.45%)
Apr 26, 2018 6.680 6.750 6.520 6.640 404,190 -0.05(-0.75%)
Apr 25, 2018 6.600 6.720 6.495 6.690 867,992 +0.09(+1.36%)
Apr 24, 2018 6.500 6.610 6.430 6.600 300,559 +0.07(+1.07%)
Apr 23, 2018 6.350 6.540 6.290 6.530 496,000 +0.19(+3.00%)
Apr 20, 2018 6.280 6.450 6.160 6.340 474,037 +0.04(+0.63%)
Apr 19, 2018 6.440 6.550 6.110 6.300 715,833 -0.12(-1.87%)
Apr 18, 2018 6.690 6.690 6.310 6.420 590,566 -0.20(-3.02%)
Apr 17, 2018 6.450 6.700 5.950 6.620 897,046 +0.17(+2.64%)
Apr 16, 2018 6.720 6.734 6.400 6.450 664,098 -0.24(-3.59%)
Apr 13, 2018 6.760 6.849 6.580 6.690 624,092 -0.11(-1.62%)
Apr 12, 2018 6.900 6.970 6.750 6.800 591,275 -0.13(-1.88%)
Apr 11, 2018 6.910 7.010 6.870 6.930 291,912 +0.03(+0.43%)
Apr 10, 2018 6.830 7.089 6.740 6.900 304,072 +0.09(+1.32%)
Apr 09, 2018 6.860 6.890 6.660 6.810 354,071 +0.02(+0.29%)
Apr 06, 2018 7.040 7.080 6.640 6.790 561,783 -0.27(-3.82%)
Apr 05, 2018 7.000 7.300 6.950 7.060 1,112,206 +0.09(+1.29%)
Apr 04, 2018 6.750 7.050 6.690 6.970 1,130,218 +0.17(+2.50%)
Apr 03, 2018 6.640 6.840 6.520 6.800 506,199 +0.18(+2.72%)
Apr 02, 2018 6.700 6.800 6.600 6.620 305,136 -0.07(-1.05%)
Mar 29, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Mar 28, 2018 6.740 6.750 6.500 6.540 370,644 -0.21(-3.11%)
Mar 27, 2018 6.800 6.850 6.610 6.750 338,303 -0.06(-0.88%)
Mar 26, 2018 6.810 6.880 6.600 6.810 332,449 +0.01(+0.15%)
Mar 23, 2018 6.750 6.900 6.540 6.800 423,706 +0.05(+0.74%)
Mar 22, 2018 6.700 6.980 6.650 6.750 599,086 +0.01(+0.15%)
Mar 21, 2018 6.790 7.040 6.690 6.740 842,568 -0.02(-0.30%)
Mar 20, 2018 6.850 7.000 6.400 6.760 969,968 +0.02(+0.30%)
Mar 19, 2018 6.380 6.780 6.220 6.740 1,228,070 +0.34(+5.31%)
Mar 16, 2018 6.740 7.170 6.231 6.400 8,199,517 +0.82(+14.70%)
Mar 15, 2018 5.780 5.790 5.510 5.580 797,543 -0.15(-2.62%)
Mar 14, 2018 5.810 5.810 5.620 5.730 242,442 -0.06(-1.04%)
Mar 13, 2018 5.840 5.900 5.650 5.790 368,638 -0.01(-0.17%)
Mar 12, 2018 5.730 5.900 5.680 5.800 309,854 +0.11(+1.93%)
Mar 09, 2018 5.620 5.800 5.570 5.690 309,458 +0.10(+1.79%)
Mar 08, 2018 5.380 5.630 5.340 5.590 249,885 +0.20(+3.71%)
Mar 07, 2018 5.330 5.390 219,622 -0.11(-2.00%)
Mar 06, 2018 5.250 5.620 5.250 5.500 378,296 +0.31(+5.97%)
Mar 05, 2018 5.290 5.367 5.120 5.190 185,333 -0.13(-2.44%)
Mar 02, 2018 5.180 5.330 5.100 5.320 265,802 +0.05(+0.95%)
Mar 01, 2018 5.300 5.480 5.110 5.270 398,328 -0.02(-0.38%)
Feb 28, 2018 5.210 5.470 5.201 5.290 400,809 +0.05(+0.95%)
Feb 27, 2018 5.730 5.820 5.150 5.240 811,484 -0.54(-9.34%)
Feb 26, 2018 6.000 6.060 5.760 5.780 452,260 -0.12(-2.03%)
Feb 23, 2018 5.900 6.098 5.730 5.900 363,997 +0.02(+0.34%)
Feb 22, 2018 5.570 5.990 5.570 5.880 871,828 +0.29(+5.19%)
Feb 21, 2018 5.320 5.650 5.240 5.590 668,798 +0.31(+5.87%)
Feb 20, 2018 5.310 5.350 5.140 5.280 390,825 +0.10(+1.93%)
Feb 16, 2018 5.180 5.180 5.180 0 -0.09(-1.71%)
Feb 15, 2018 5.290 5.350 5.080 5.270 258,095 +0.04(+0.76%)
Feb 14, 2018 5.280 5.350 5.180 5.230 349,489 +0.03(+0.58%)
Feb 13, 2018 5.040 5.250 5.031 5.200 370,295 +0.13(+2.56%)
Feb 12, 2018 4.950 5.200 4.936 5.070 298,614 +0.12(+2.42%)
Feb 09, 2018 4.850 5.000 4.712 4.950 353,696 +0.10(+2.06%)
Feb 08, 2018 5.050 5.050 4.700 4.850 438,255 -0.12(-2.41%)
Feb 07, 2018 4.990 5.040 4.940 4.970 349,538 +0.00(+0.00%)
Feb 06, 2018 4.910 5.020 4.810 4.970 374,138 +0.02(+0.40%)
Feb 05, 2018 5.110 5.110 4.810 4.950 326,790 +0.07(+1.43%)
Feb 02, 2018 4.870 4.950 4.800 4.880 204,487 -0.05(-1.01%)
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.