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 (%)
Jan 31, 2020 2.600 2.670 2.450 2.560 1,468,000 -0.09(-3.40%)
Jan 30, 2020 2.570 2.660 2.420 2.650 1,775,935 +0.05(+1.92%)
Jan 29, 2020 2.690 2.760 2.580 2.600 1,172,937 -0.09(-3.35%)
Jan 28, 2020 2.640 2.800 2.635 2.690 1,138,130 +0.07(+2.67%)
Jan 27, 2020 2.800 2.825 2.610 2.620 1,293,302 -0.22(-7.75%)
Jan 24, 2020 2.910 2.980 2.830 2.840 1,130,600 -0.07(-2.41%)
Jan 23, 2020 2.870 2.970 2.800 2.910 1,055,931 +0.06(+2.11%)
Jan 22, 2020 3.020 3.100 2.830 2.850 1,338,939 -0.18(-5.94%)
Jan 21, 2020 3.020 3.060 2.900 3.030 1,452,597 +0.06(+2.02%)
Jan 17, 2020 3.130 3.130 2.910 2.970 2,523,800 -0.12(-3.88%)
Jan 16, 2020 3.030 3.100 2.955 3.090 1,651,457 +0.12(+4.04%)
Jan 15, 2020 2.900 2.990 2.800 2.970 2,054,704 +0.07(+2.41%)
Jan 14, 2020 2.900 2.940 2.760 2.900 2,165,777 +0.05(+1.75%)
Jan 13, 2020 3.090 3.090 2.810 2.850 3,044,341 -0.10(-3.39%)
Jan 10, 2020 2.990 2.990 2.780 2.950 2,660,300 +0.01(+0.34%)
Jan 09, 2020 3.080 3.109 2.940 2.940 1,676,352 -0.11(-3.61%)
Jan 08, 2020 3.120 3.160 3.020 3.050 1,233,475 -0.07(-2.24%)
Jan 07, 2020 3.170 3.210 3.090 3.120 1,029,514 -0.08(-2.50%)
Jan 06, 2020 3.180 3.220 3.030 3.200 1,169,510 +0.05(+1.59%)
Jan 03, 2020 3.080 3.175 3.052 3.150 892,000 +0.08(+2.61%)
Jan 02, 2020 3.160 3.160 3.020 3.070 1,424,598 -0.02(-0.65%)
Dec 31, 2019 3.160 3.215 3.020 3.090 2,638,900 -0.08(-2.52%)
Dec 30, 2019 3.250 3.300 3.140 3.170 890,209 -0.10(-3.06%)
Dec 27, 2019 3.440 3.500 3.260 3.270 1,356,000 +0.02(+0.62%)
Dec 26, 2019 3.190 3.270 3.150 3.250 590,271 +0.06(+1.88%)
Dec 24, 2019 3.280 3.280 3.170 3.190 416,300 -0.05(-1.54%)
Dec 23, 2019 3.320 3.380 3.120 3.240 1,114,651 -0.10(-2.99%)
Dec 20, 2019 3.260 3.400 3.060 3.340 4,232,700 +0.10(+3.09%)
Dec 19, 2019 3.370 3.400 3.240 3.240 887,251 -0.13(-3.86%)
Dec 18, 2019 3.420 3.480 3.300 3.370 781,520 -0.07(-2.03%)
Dec 17, 2019 3.400 3.600 3.240 3.440 1,291,056 +0.08(+2.38%)
Dec 16, 2019 3.290 3.400 3.240 3.360 920,293 +0.10(+3.07%)
Dec 13, 2019 3.520 3.590 3.212 3.260 1,415,900 -0.24(-6.72%)
Dec 12, 2019 3.610 3.650 3.270 3.495 2,743,901 +0.25(+7.87%)
Dec 11, 2019 3.360 3.420 3.210 3.240 1,067,088 -0.10(-2.99%)
Dec 10, 2019 3.100 3.390 3.090 3.340 1,172,132 +0.19(+6.03%)
Dec 09, 2019 3.210 3.300 3.010 3.150 1,246,051 -0.09(-2.78%)
Dec 06, 2019 3.480 3.500 3.210 3.240 1,617,900 -0.16(-4.71%)
Dec 05, 2019 3.710 3.770 3.340 3.400 1,864,151 -0.25(-6.85%)
Dec 04, 2019 3.960 4.040 3.630 3.650 1,365,492 -0.29(-7.36%)
Dec 03, 2019 3.810 3.970 3.700 3.940 1,060,032 +0.04(+1.03%)
Dec 02, 2019 4.000 4.060 3.865 3.900 614,061 -0.12(-2.99%)
Nov 29, 2019 4.000 4.065 3.910 4.020 487,100 +0.02(+0.50%)
Nov 27, 2019 4.000 4.040 3.840 4.000 807,200 +0.06(+1.52%)
Nov 26, 2019 3.940 4.040 3.780 3.940 1,371,130 +0.04(+1.03%)
Nov 25, 2019 3.750 3.990 3.700 3.900 1,156,677 +0.15(+4.00%)
Nov 22, 2019 3.740 3.870 3.660 3.750 1,028,400 +0.03(+0.81%)
Nov 21, 2019 3.790 3.790 3.620 3.720 717,353 -0.05(-1.33%)
Nov 20, 2019 3.680 3.850 3.680 3.770 723,062 +0.06(+1.62%)
Nov 19, 2019 3.720 3.910 3.675 3.710 586,998 -0.05(-1.33%)
Nov 18, 2019 3.900 3.950 3.740 3.760 419,855 -0.10(-2.59%)
Nov 15, 2019 3.890 3.920 3.500 3.860 787,600 -0.03(-0.77%)
Nov 14, 2019 3.670 3.930 3.620 3.890 1,013,429 +0.18(+4.85%)
Nov 13, 2019 4.020 4.030 3.660 3.710 1,211,116 -0.47(-11.24%)
Nov 12, 2019 4.420 4.430 4.180 4.180 763,399 -0.26(-5.86%)
Nov 11, 2019 4.520 4.520 4.310 4.440 783,091 -0.08(-1.77%)
Nov 08, 2019 4.500 4.520 4.060 4.520 2,224,500 +0.54(+13.57%)
Nov 07, 2019 3.990 4.160 3.850 3.980 575,492 +0.02(+0.51%)
Nov 06, 2019 4.120 4.180 3.930 3.960 394,882 -0.22(-5.26%)
Nov 05, 2019 4.050 4.340 4.050 4.180 546,879 +0.16(+3.98%)
Nov 04, 2019 3.660 4.030 3.633 4.020 534,766 +0.39(+10.74%)
Nov 01, 2019 3.330 3.640 3.292 3.630 403,800 +0.31(+9.50%)
Oct 31, 2019 3.430 3.450 3.280 3.315 483,568 -0.10(-3.07%)
Oct 30, 2019 3.700 3.730 3.410 3.420 692,569 -0.28(-7.57%)
Oct 29, 2019 3.690 3.780 3.610 3.700 275,993 +0.01(+0.27%)
Oct 28, 2019 3.680 3.770 3.670 3.690 386,109 +0.00(+0.00%)
Oct 25, 2019 3.700 3.805 3.652 3.690 451,400 -0.02(-0.54%)
Oct 24, 2019 3.660 3.770 3.540 3.710 542,023 -0.02(-0.54%)
Oct 23, 2019 3.660 3.780 3.660 3.730 331,992 +0.02(+0.54%)
Oct 22, 2019 3.790 3.835 3.660 3.710 753,745 -0.09(-2.37%)
Oct 21, 2019 3.580 3.860 3.580 3.800 696,620 +0.19(+5.26%)
Oct 18, 2019 3.770 3.836 3.580 3.610 549,500 -0.15(-3.99%)
Oct 17, 2019 3.480 3.790 3.420 3.760 655,495 +0.30(+8.67%)
Oct 16, 2019 3.440 3.550 3.350 3.460 404,594 +0.00(+0.00%)
Oct 15, 2019 3.510 3.630 3.450 3.460 533,445 -0.07(-1.98%)
Oct 14, 2019 3.580 3.640 3.430 3.530 554,599 -0.12(-3.29%)
Oct 11, 2019 3.440 3.670 3.250 3.650 1,482,900 +0.19(+5.49%)
Oct 10, 2019 3.770 3.820 3.386 3.460 884,475 -0.14(-3.89%)
Oct 09, 2019 3.990 4.010 3.580 3.600 1,599,298 -0.40(-10.00%)
Oct 08, 2019 4.280 4.280 3.990 4.000 775,158 -0.31(-7.19%)
Oct 07, 2019 4.350 4.450 4.240 4.310 792,788 -0.09(-2.05%)
Oct 04, 2019 4.280 4.455 4.210 4.400 618,800 +0.05(+1.15%)
Oct 03, 2019 4.390 4.390 3.790 4.350 2,055,330 -0.22(-4.81%)
Oct 02, 2019 4.680 4.690 4.440 4.570 783,177 -0.12(-2.56%)
Oct 01, 2019 4.690 5.260 4.590 4.690 1,982,080 -0.07(-1.47%)
Sep 30, 2019 4.710 4.780 4.470 4.760 730,587 +0.00(+0.00%)
Sep 27, 2019 4.740 4.990 4.620 4.760 854,600 +0.02(+0.42%)
Sep 26, 2019 4.770 4.860 4.650 4.740 441,687 -0.05(-1.04%)
Sep 25, 2019 4.490 4.860 4.470 4.790 670,771 +0.24(+5.27%)
Sep 24, 2019 4.510 4.570 4.360 4.550 1,122,989 +0.00(+0.00%)
Sep 23, 2019 4.400 4.570 4.300 4.550 1,302,439 +0.16(+3.64%)
Sep 20, 2019 4.360 4.420 4.180 4.390 1,154,500 +0.01(+0.23%)
Sep 19, 2019 4.500 4.500 4.320 4.380 1,031,187 -0.03(-0.68%)
Sep 18, 2019 4.510 4.520 4.250 4.410 764,315 -0.15(-3.29%)
Sep 17, 2019 4.790 4.790 4.280 4.560 685,166 -0.23(-4.80%)
Sep 16, 2019 4.850 4.860 4.560 4.790 473,302 -0.01(-0.21%)
Sep 13, 2019 4.730 4.860 4.630 4.800 588,000 +0.08(+1.69%)
Sep 12, 2019 4.820 4.960 4.600 4.720 690,342 -0.09(-1.87%)
Sep 11, 2019 4.590 4.970 4.500 4.810 1,469,961 +0.25(+5.48%)
Sep 10, 2019 4.260 4.600 4.120 4.560 1,515,052 +0.28(+6.54%)
Sep 09, 2019 4.150 4.310 4.010 4.280 834,114 +0.13(+3.13%)
Sep 06, 2019 4.150 4.200 4.000 4.150 631,700 +0.05(+1.22%)
Sep 05, 2019 4.000 4.200 3.950 4.100 1,154,900 +0.13(+3.27%)
Sep 04, 2019 3.820 4.000 3.550 3.970 953,447 +0.17(+4.47%)
Sep 03, 2019 3.850 3.870 3.660 3.800 409,046 +0.02(+0.53%)
Aug 30, 2019 3.780 3.950 3.650 3.780 650,000 +0.05(+1.34%)
Aug 29, 2019 3.690 3.756 3.550 3.730 555,365 +0.06(+1.63%)
Aug 28, 2019 3.810 3.870 3.510 3.670 636,408 -0.04(-1.08%)
Aug 27, 2019 3.910 3.940 3.650 3.710 740,901 -0.26(-6.55%)
Aug 26, 2019 4.100 4.109 3.790 3.970 627,540 -0.08(-1.98%)
Aug 23, 2019 4.010 4.130 3.960 4.050 748,800 -0.01(-0.25%)
Aug 22, 2019 4.320 4.390 3.990 4.060 885,484 -0.26(-6.02%)
Aug 21, 2019 4.250 4.500 4.250 4.320 728,108 +0.10(+2.37%)
Aug 20, 2019 4.400 4.400 4.140 4.220 914,962 -0.19(-4.31%)
Aug 19, 2019 3.850 4.450 3.760 4.410 1,533,712 +0.74(+20.16%)
Aug 16, 2019 3.470 3.680 3.459 3.670 573,900 +0.23(+6.69%)
Aug 15, 2019 3.590 3.615 3.370 3.440 688,721 -0.15(-4.18%)
Aug 14, 2019 3.790 3.840 3.540 3.590 887,238 -0.28(-7.24%)
Aug 13, 2019 3.940 4.060 3.800 3.870 842,739 -0.03(-0.77%)
Aug 12, 2019 3.500 4.200 3.500 3.900 1,860,082 +0.31(+8.64%)
Aug 09, 2019 3.690 3.700 3.300 3.590 1,303,600 -0.04(-1.10%)
Aug 08, 2019 2.910 3.700 2.890 3.630 3,356,664 +0.76(+26.48%)
Aug 07, 2019 2.800 2.896 2.750 2.870 523,359 +0.04(+1.41%)
Aug 06, 2019 2.880 2.970 2.750 2.830 592,148 +0.01(+0.35%)
Aug 05, 2019 2.750 2.870 2.670 2.820 696,916 -0.01(-0.35%)
Aug 02, 2019 2.930 2.990 2.758 2.830 1,010,900 -0.10(-3.41%)
Aug 01, 2019 3.100 3.160 2.850 2.930 834,053 -0.16(-5.18%)
Jul 31, 2019 2.970 3.190 2.930 3.090 1,547,159 +0.03(+0.98%)
Jul 30, 2019 2.810 3.060 2.810 3.060 675,693 +0.24(+8.51%)
Jul 29, 2019 2.840 2.880 2.620 2.820 1,193,163 +0.00(+0.00%)
Jul 26, 2019 2.950 3.080 2.770 2.820 2,726,200 -0.15(-5.05%)
Jul 25, 2019 3.070 3.070 2.920 2.970 323,835 -0.10(-3.26%)
Jul 24, 2019 2.970 3.090 2.960 3.070 271,090 +0.07(+2.33%)
Jul 23, 2019 3.100 3.110 2.920 3.000 465,390 -0.09(-2.91%)
Jul 22, 2019 3.040 3.100 2.850 3.090 584,899 +0.08(+2.66%)
Jul 19, 2019 2.920 3.100 2.920 3.010 405,700 +0.09(+3.08%)
Jul 18, 2019 2.920 3.010 2.830 2.920 331,362 -0.03(-1.02%)
Jul 17, 2019 3.080 3.090 2.910 2.950 542,504 -0.13(-4.22%)
Jul 16, 2019 3.110 3.190 3.040 3.080 333,751 -0.04(-1.28%)
Jul 15, 2019 3.120 3.215 3.020 3.120 465,897 -0.02(-0.64%)
Jul 12, 2019 3.130 3.164 2.970 3.140 425,600 +0.06(+1.95%)
Jul 11, 2019 3.050 3.150 2.970 3.080 773,902 -0.13(-4.05%)
Jul 10, 2019 3.330 3.450 3.210 3.210 424,728 -0.14(-4.18%)
Jul 09, 2019 3.330 3.374 3.230 3.350 407,112 +0.09(+2.76%)
Jul 08, 2019 3.420 3.440 3.260 3.260 490,911 -0.17(-4.96%)
Jul 05, 2019 3.440 3.550 3.400 3.430 305,500 -0.04(-1.15%)
Jul 03, 2019 3.520 3.540 3.410 3.470 182,000 -0.04(-1.14%)
Jul 02, 2019 3.620 3.630 3.420 3.510 454,202 -0.09(-2.50%)
Jul 01, 2019 3.610 3.760 3.590 3.600 393,357 +0.04(+1.12%)
Jun 28, 2019 3.460 3.590 3.310 3.560 1,113,300 +0.13(+3.79%)
Jun 27, 2019 3.340 3.460 3.290 3.430 578,081 +0.09(+2.69%)
Jun 26, 2019 3.210 3.470 3.176 3.340 745,297 +0.12(+3.73%)
Jun 25, 2019 3.530 3.560 3.190 3.220 1,387,492 -0.33(-9.30%)
Jun 24, 2019 3.670 3.830 3.530 3.550 555,588 -0.12(-3.27%)
Jun 21, 2019 3.960 4.020 3.580 3.670 1,341,700 -0.31(-7.79%)
Jun 20, 2019 4.150 4.190 3.980 3.980 381,406 -0.14(-3.40%)
Jun 19, 2019 4.120 4.190 4.050 4.120 427,830 -0.01(-0.24%)
Jun 18, 2019 4.000 4.180 3.970 4.130 390,145 +0.17(+4.29%)
Jun 17, 2019 3.950 4.080 3.800 3.960 570,321 +0.03(+0.76%)
Jun 14, 2019 4.090 4.190 3.905 3.930 546,700 -0.17(-4.15%)
Jun 13, 2019 3.950 4.150 3.900 4.100 411,554 +0.15(+3.80%)
Jun 12, 2019 4.100 4.100 3.920 3.950 456,915 -0.15(-3.66%)
Jun 11, 2019 4.120 4.370 4.025 4.100 953,772 +0.00(+0.00%)
Jun 10, 2019 3.690 4.330 3.684 4.100 1,127,316 +0.44(+12.02%)
Jun 07, 2019 3.640 3.745 3.600 3.660 323,200 +0.04(+1.10%)
Jun 06, 2019 3.700 3.740 3.490 3.620 490,068 -0.06(-1.63%)
Jun 05, 2019 3.720 3.970 3.640 3.680 482,876 -0.04(-1.08%)
Jun 04, 2019 3.590 3.730 3.520 3.720 457,476 +0.15(+4.20%)
Jun 03, 2019 3.360 3.690 3.360 3.570 501,417 +0.18(+5.31%)
May 31, 2019 3.510 3.538 3.350 3.390 767,100 -0.16(-4.51%)
May 30, 2019 3.730 3.940 3.520 3.550 751,087 -0.19(-5.08%)
May 29, 2019 3.660 3.880 3.496 3.740 676,032 -0.01(-0.27%)
May 28, 2019 4.030 4.060 3.600 3.750 1,362,686 -0.27(-6.72%)
May 24, 2019 4.220 4.270 3.980 4.020 908,200 -0.19(-4.51%)
May 23, 2019 4.200 4.230 4.000 4.210 840,171 -0.03(-0.71%)
May 22, 2019 4.100 4.240 3.970 4.240 723,589 +0.12(+2.91%)
May 21, 2019 4.090 4.140 3.960 4.120 630,048 +0.03(+0.73%)
May 20, 2019 4.300 4.400 3.920 4.090 1,333,850 -0.15(-3.54%)
May 17, 2019 4.270 4.395 4.200 4.240 648,400 -0.09(-2.08%)
May 16, 2019 4.420 4.590 4.100 4.330 1,778,969 -0.06(-1.37%)
May 15, 2019 4.220 4.410 4.100 4.390 917,259 +0.12(+2.81%)
May 14, 2019 4.260 4.380 4.150 4.270 941,009 +0.02(+0.47%)
May 13, 2019 4.420 4.500 4.080 4.250 961,936 -0.29(-6.39%)
May 10, 2019 4.480 4.760 4.440 4.540 1,017,200 -0.02(-0.44%)
May 09, 2019 4.720 4.750 4.480 4.560 1,174,424 -0.22(-4.60%)
May 08, 2019 4.850 4.950 4.770 4.780 890,233 -0.12(-2.45%)
May 07, 2019 4.800 4.940 4.700 4.900 960,211 +0.04(+0.82%)
May 06, 2019 4.900 5.110 4.800 4.860 1,693,787 -0.18(-3.57%)
May 03, 2019 4.490 5.060 4.400 5.040 2,164,800 +0.60(+13.51%)
May 02, 2019 4.310 4.440 4.220 4.440 1,081,950 +0.39(+9.63%)
May 01, 2019 4.430 4.450 4.030 4.050 1,762,381 -0.43(-9.60%)
Apr 30, 2019 4.650 4.770 4.360 4.480 1,520,940 -0.19(-4.07%)
Apr 29, 2019 4.810 4.940 4.410 4.670 2,897,527 -0.08(-1.68%)
Apr 26, 2019 4.880 4.970 4.570 4.750 1,787,000 -0.11(-2.26%)
Apr 25, 2019 5.120 5.450 4.820 4.860 2,496,092 -0.23(-4.52%)
Apr 24, 2019 5.010 5.750 5.010 5.090 5,302,398 -0.03(-0.59%)
Apr 23, 2019 4.800 5.160 4.460 5.120 3,129,309 +0.19(+3.85%)
Apr 22, 2019 5.040 5.290 4.690 4.930 3,647,443 -0.09(-1.79%)
Apr 18, 2019 4.300 5.130 4.250 5.020 7,979,000 +0.84(+20.10%)
Apr 17, 2019 4.100 4.300 3.860 4.180 3,678,411 +0.23(+5.82%)
Apr 16, 2019 3.410 3.965 3.400 3.950 5,663,778 +0.50(+14.49%)
Apr 15, 2019 3.160 3.700 3.100 3.450 6,815,881 +0.58(+20.21%)
Apr 12, 2019 2.240 3.090 2.220 2.870 4,788,100 -0.02(-0.69%)
Apr 11, 2019 3.620 3.670 2.590 2.890 7,457,948 -0.86(-22.93%)
Apr 10, 2019 3.650 4.100 3.530 3.750 6,800,621 +0.20(+5.63%)
Apr 09, 2019 3.010 3.580 2.920 3.550 4,825,821 +0.56(+18.73%)
Apr 08, 2019 2.900 3.040 2.650 2.990 1,883,640 +0.22(+7.94%)
Apr 05, 2019 2.990 3.223 2.610 2.770 4,807,000 -0.13(-4.48%)
Apr 04, 2019 2.510 3.070 2.490 2.900 9,015,291 +0.40(+16.00%)
Apr 03, 2019 2.140 2.550 2.130 2.500 7,035,472 +0.37(+17.37%)
Apr 02, 2019 2.070 2.200 2.040 2.130 1,724,273 +0.06(+2.90%)
Apr 01, 2019 2.110 2.130 1.990 2.070 3,406,549 -0.02(-0.96%)
Mar 29, 2019 2.420 2.530 2.060 2.090 9,540,400 -0.01(-0.48%)
Mar 28, 2019 2.320 2.340 2.100 2.100 3,357,756 -0.24(-10.26%)
Mar 27, 2019 1.940 2.400 1.940 2.340 8,517,994 +0.46(+24.47%)
Mar 26, 2019 2.150 2.160 1.870 1.880 3,961,896 -0.21(-10.05%)
Mar 25, 2019 2.250 2.325 2.050 2.090 3,604,049 -0.17(-7.52%)
Mar 22, 2019 2.800 2.800 2.170 2.260 6,227,700 -0.52(-18.71%)
Mar 21, 2019 2.900 3.040 2.600 2.780 5,082,166 -0.32(-10.32%)
Mar 20, 2019 3.680 3.810 2.970 3.100 6,521,554 -0.78(-20.10%)
Mar 19, 2019 3.950 4.130 3.460 3.880 5,011,195 +0.07(+1.84%)
Mar 18, 2019 3.940 4.080 3.800 3.810 3,903,839 -0.12(-3.05%)
Mar 15, 2019 4.160 4.210 3.900 3.930 1,799,100 -0.22(-5.30%)
Mar 14, 2019 4.410 4.450 4.150 4.150 1,035,522 -0.25(-5.68%)
Mar 13, 2019 4.680 4.770 4.330 4.400 1,101,878 -0.26(-5.58%)
Mar 12, 2019 4.390 4.740 4.320 4.660 1,401,234 +0.26(+5.91%)
Mar 11, 2019 4.290 4.510 4.270 4.400 1,341,617 +0.13(+3.04%)
Mar 08, 2019 4.300 4.355 4.160 4.270 1,346,500 -0.10(-2.29%)
Mar 07, 2019 4.530 4.600 4.260 4.370 1,016,841 -0.19(-4.17%)
Mar 06, 2019 4.700 4.700 4.460 4.560 1,013,874 -0.16(-3.39%)
Mar 05, 2019 4.800 4.970 4.640 4.720 984,940 -0.08(-1.67%)
Mar 04, 2019 4.670 4.820 4.535 4.800 1,557,739 +0.15(+3.23%)
Mar 01, 2019 4.720 4.750 4.600 4.650 908,900 -0.09(-1.90%)
Feb 28, 2019 4.680 4.800 4.490 4.740 1,480,950 +0.08(+1.72%)
Feb 27, 2019 4.600 4.870 4.530 4.660 1,566,611 +0.06(+1.30%)
Feb 26, 2019 4.850 4.890 4.580 4.600 1,793,799 -0.30(-6.12%)
Feb 25, 2019 5.000 5.030 4.790 4.900 1,447,222 -0.03(-0.61%)
Feb 22, 2019 4.640 5.030 4.620 4.930 1,775,200 +0.30(+6.48%)
Feb 21, 2019 4.460 4.750 4.400 4.630 1,462,286 +0.16(+3.58%)
Feb 20, 2019 4.570 4.910 4.440 4.470 1,982,545 -0.06(-1.32%)
Feb 19, 2019 4.950 5.060 4.480 4.530 3,114,312 -0.43(-8.67%)
Feb 15, 2019 4.580 5.140 4.580 4.960 3,291,400 +0.37(+8.06%)
Feb 14, 2019 4.620 4.653 4.400 4.590 2,266,424 -0.05(-1.08%)
Feb 13, 2019 4.960 5.040 4.570 4.640 3,304,384 -0.26(-5.31%)
Feb 12, 2019 5.140 5.180 4.770 4.900 3,671,917 -0.11(-2.20%)
Feb 11, 2019 5.780 5.860 4.870 5.010 5,083,871 -0.69(-12.11%)
Feb 08, 2019 5.500 6.060 5.370 5.700 9,432,100 +0.25(+4.59%)
Feb 07, 2019 5.400 5.770 5.100 5.450 6,224,295 -0.03(-0.55%)
Feb 06, 2019 5.230 5.700 4.920 5.480 14,002,903 +0.01(+0.18%)
Feb 05, 2019 4.350 5.840 4.060 5.470 54,005,980 +2.31(+73.10%)
Feb 04, 2019 3.190 3.245 3.100 3.160 376,938 -0.03(-0.94%)
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.