Amyris Inc (NQ: AMRS )

10.05 USD +0.56 (+5.90%)
Official Closing Price Updated: 7:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.390 3.410 3.160 3.280 2,196,390 -0.10(-2.96%)
Aug 28, 2020 3.180 3.415 3.160 3.380 2,364,400 +0.19(+5.96%)
Aug 27, 2020 3.230 3.240 3.080 3.190 2,334,463 -0.04(-1.24%)
Aug 26, 2020 3.300 3.350 3.200 3.230 1,432,303 -0.07(-2.12%)
Aug 25, 2020 3.430 3.440 3.100 3.300 2,714,831 -0.15(-4.35%)
Aug 24, 2020 3.420 3.600 3.390 3.450 1,823,490 +0.06(+1.77%)
Aug 21, 2020 3.450 3.450 3.341 3.390 1,433,400 -0.07(-2.02%)
Aug 20, 2020 3.610 3.630 3.410 3.460 2,288,191 -0.17(-4.68%)
Aug 19, 2020 3.500 3.660 3.480 3.630 1,748,753 +0.10(+2.83%)
Aug 18, 2020 3.460 3.550 3.410 3.530 1,510,957 +0.10(+2.92%)
Aug 17, 2020 3.380 3.520 3.330 3.430 2,127,204 +0.08(+2.39%)
Aug 14, 2020 3.699 3.699 3.265 3.350 2,541,400 -0.20(-5.63%)
Aug 13, 2020 3.520 3.720 3.500 3.550 1,726,086 +0.03(+0.85%)
Aug 12, 2020 3.730 3.750 3.450 3.520 2,283,204 -0.10(-2.76%)
Aug 11, 2020 3.890 3.930 3.600 3.620 1,962,000 -0.24(-6.22%)
Aug 10, 2020 3.960 3.980 3.780 3.860 2,272,999 +0.00(+0.00%)
Aug 07, 2020 4.050 4.080 3.580 3.860 4,163,200 -0.17(-4.22%)
Aug 06, 2020 4.150 4.400 3.750 4.030 7,279,197 -0.91(-18.42%)
Aug 05, 2020 4.960 5.050 4.750 4.940 1,955,599 +0.06(+1.23%)
Aug 04, 2020 4.520 4.960 4.500 4.880 1,887,104 +0.31(+6.78%)
Aug 03, 2020 4.270 4.610 4.240 4.570 1,616,243 +0.29(+6.78%)
Jul 31, 2020 4.420 4.420 4.140 4.280 1,394,700 -0.10(-2.28%)
Jul 30, 2020 4.310 4.440 4.270 4.380 806,236 +0.04(+0.92%)
Jul 29, 2020 4.520 4.550 4.250 4.340 1,286,499 -0.10(-2.25%)
Jul 28, 2020 4.530 4.560 4.350 4.440 1,185,861 -0.10(-2.20%)
Jul 27, 2020 4.330 4.780 4.320 4.540 2,721,687 +0.28(+6.57%)
Jul 24, 2020 4.130 4.270 4.060 4.260 1,245,200 +0.06(+1.43%)
Jul 23, 2020 4.210 4.280 4.100 4.200 906,982 +0.01(+0.24%)
Jul 22, 2020 4.250 4.280 4.070 4.190 826,503 -0.06(-1.41%)
Jul 21, 2020 4.100 4.310 4.050 4.250 1,242,723 +0.16(+3.91%)
Jul 20, 2020 4.120 4.170 4.010 4.090 1,132,583 -0.05(-1.21%)
Jul 17, 2020 4.300 4.340 4.140 4.140 925,100 -0.18(-4.06%)
Jul 16, 2020 4.230 4.380 4.150 4.315 1,056,191 +0.04(+0.82%)
Jul 15, 2020 4.670 4.740 4.250 4.280 1,525,921 -0.29(-6.35%)
Jul 14, 2020 4.160 4.590 4.100 4.570 2,130,321 +0.36(+8.55%)
Jul 13, 2020 4.400 4.450 4.200 4.210 1,619,785 -0.22(-4.97%)
Jul 10, 2020 4.350 4.520 4.310 4.430 1,092,600 +0.07(+1.61%)
Jul 09, 2020 4.600 4.620 4.280 4.360 1,661,877 -0.26(-5.63%)
Jul 08, 2020 4.640 4.690 4.460 4.620 1,262,928 +0.03(+0.65%)
Jul 07, 2020 4.750 4.750 4.540 4.590 1,534,749 -0.17(-3.57%)
Jul 06, 2020 4.990 5.090 4.700 4.760 3,865,672 -0.02(-0.42%)
Jul 02, 2020 4.630 4.970 4.576 4.780 2,890,700 +0.25(+5.52%)
Jul 01, 2020 4.250 4.750 4.230 4.530 2,847,942 +0.26(+6.09%)
Jun 30, 2020 4.120 4.350 4.110 4.270 1,340,045 +0.09(+2.15%)
Jun 29, 2020 4.120 4.330 4.100 4.180 1,468,756 -0.05(-1.18%)
Jun 26, 2020 4.140 4.230 3.930 4.230 3,617,200 +0.19(+4.70%)
Jun 25, 2020 3.980 4.090 3.880 4.040 1,821,445 -0.05(-1.22%)
Jun 24, 2020 4.170 4.280 3.950 4.090 1,910,060 -0.15(-3.54%)
Jun 23, 2020 4.590 4.590 4.120 4.240 2,322,201 -0.17(-3.85%)
Jun 22, 2020 3.940 4.510 3.820 4.410 3,577,773 +0.49(+12.50%)
Jun 19, 2020 4.010 4.050 3.865 3.920 1,511,300 +0.01(+0.26%)
Jun 18, 2020 3.800 4.060 3.780 3.910 1,683,464 +0.06(+1.56%)
Jun 17, 2020 3.990 4.010 3.780 3.850 2,193,240 -0.13(-3.27%)
Jun 16, 2020 3.970 4.090 3.820 3.980 2,158,861 +0.11(+2.84%)
Jun 15, 2020 3.820 3.960 3.730 3.870 2,011,440 -0.02(-0.51%)
Jun 12, 2020 3.900 4.025 3.740 3.890 2,376,000 +0.15(+4.01%)
Jun 11, 2020 3.880 3.940 3.670 3.740 3,803,897 -0.31(-7.65%)
Jun 10, 2020 4.530 4.550 3.950 4.050 5,301,144 -0.27(-6.25%)
Jun 09, 2020 4.350 4.450 4.200 4.320 2,632,775 -0.10(-2.26%)
Jun 08, 2020 4.770 4.820 4.340 4.420 4,368,571 -0.26(-5.56%)
Jun 05, 2020 5.150 5.150 4.600 4.680 3,496,400 -0.20(-4.10%)
Jun 04, 2020 4.510 5.300 4.430 4.880 8,171,586 -0.15(-2.98%)
Jun 03, 2020 5.090 5.320 4.860 5.030 4,806,781 +0.17(+3.50%)
Jun 02, 2020 5.110 5.270 4.660 4.860 7,015,051 -0.49(-9.16%)
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.