Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.050	5.090	4.800	4.900	362,573	-0.10(-2.00%)
Jan 30, 2018	5.240	5.240	4.930	5.000	458,646	-0.19(-3.66%)
Jan 29, 2018	5.180	5.350	5.100	5.190	288,236	+0.00(+0.00%)
Jan 26, 2018	5.230	5.296	5.040	5.190	397,091	+0.01(+0.19%)
Jan 25, 2018	5.130	5.290	4.940	5.180	666,865	+0.23(+4.65%)
Jan 24, 2018	5.020	5.100	4.910	4.950	347,602	-0.08(-1.59%)
Jan 23, 2018	5.050	5.065	4.800	5.030	372,026	+0.01(+0.20%)
Jan 22, 2018	4.950	5.030	4.900	5.020	296,716	+0.02(+0.40%)
Jan 19, 2018	4.850	5.010	4.735	5.000	180,112	+0.09(+1.83%)
Jan 18, 2018	4.860	5.118	4.800	4.910	401,162	+0.03(+0.61%)
Jan 17, 2018	4.930	4.980	4.750	4.880	524,474	+0.14(+2.95%)
Jan 16, 2018	4.680	4.710	4.550	4.740	334,079	+0.10(+2.16%)
Jan 12, 2018		4.640	4.640	4.640	0	-0.13(-2.73%)
Jan 11, 2018	5.130	5.480	4.670	4.770	1,010,883	-0.30(-5.92%)
Jan 10, 2018		5.100	4.610	5.070	734,895	+0.32(+6.74%)
Jan 09, 2018	4.190	4.809	4.150	4.750	999,875	+0.53(+12.56%)
Jan 08, 2018	4.170	4.300	4.150	4.220	231,870	-0.05(-1.17%)
Jan 05, 2018	4.070	4.320	4.010	4.270	237,830	+0.11(+2.64%)
Jan 04, 2018	4.200	4.250	4.120	4.160	149,473	-0.02(-0.48%)
Jan 03, 2018	4.000	4.230	3.850	4.180	213,267	+0.16(+3.98%)
Jan 02, 2018	3.750	3.840	3.750	4.020	306,519	+0.27(+7.20%)
Dec 29, 2017		3.750	3.750	3.750	0	+0.05(+1.35%)
Dec 28, 2017	3.730	3.755	3.660	3.700	114,606	-0.01(-0.27%)
Dec 27, 2017	3.700	3.750	3.630	3.710	120,408	+0.01(+0.27%)
Dec 26, 2017	3.530	3.770	3.530	3.700	164,680	+0.15(+4.23%)
Dec 22, 2017	3.520	3.655	3.510	3.550	75,839	-0.02(-0.56%)
Dec 21, 2017	3.430	3.620	3.400	3.570	142,091	+0.14(+4.08%)
Dec 20, 2017	3.490	3.518	3.320	3.430	269,505	-0.07(-2.00%)
Dec 19, 2017	3.530	3.610	3.500	3.500	151,613	-0.02(-0.57%)
Dec 18, 2017	3.480	3.630	3.440	3.520	239,100	+0.12(+3.53%)
Dec 15, 2017	3.470	3.642	3.400	3.400	236,074	-0.09(-2.58%)
Dec 14, 2017	3.550	3.590	3.401	3.490	167,192	-0.05(-1.41%)
Dec 13, 2017	3.620	3.620	3.520	3.540	119,442	-0.09(-2.48%)
Dec 12, 2017	3.570	3.750	3.550	3.630	183,170	+0.03(+0.83%)
Dec 11, 2017	3.310	3.650	3.310	3.600	315,485	+0.31(+9.42%)
Dec 08, 2017	3.270	3.390	3.240	3.290	79,669	+0.02(+0.61%)
Dec 07, 2017	3.300	3.300	3.110	3.270	155,581	-0.03(-0.91%)
Dec 06, 2017	3.410	3.429	3.220	3.300	206,478	-0.12(-3.51%)
Dec 05, 2017	3.470	3.540	3.400	3.420	88,709	-0.05(-1.44%)
Dec 04, 2017	3.600	3.600	3.400	3.470	175,970	-0.11(-3.07%)
Dec 01, 2017	3.630	3.690	3.560	3.580	213,705	-0.05(-1.38%)
Nov 30, 2017	3.630	3.720	3.536	3.630	165,250	+0.04(+1.11%)
Nov 29, 2017	3.710	3.758	3.365	3.590	330,642	-0.12(-3.23%)
Nov 28, 2017	3.850	3.850	3.630	3.710	223,143	-0.05(-1.33%)
Nov 27, 2017	3.700	3.850	3.631	3.760	244,285	+0.08(+2.17%)
Nov 24, 2017	3.650	3.900	3.650	3.680	270,786	+0.05(+1.38%)
Nov 22, 2017	3.660	3.840	3.610	3.630	300,171	-0.04(-1.09%)
Nov 21, 2017	3.680	3.740	3.570	3.670	244,534	-0.01(-0.27%)
Nov 20, 2017	3.570	3.750	3.570	3.680	551,897	+0.15(+4.25%)
Nov 17, 2017	3.200	3.670	3.150	3.530	731,104	+0.44(+14.24%)
Nov 16, 2017	3.060	3.150	2.930	3.090	200,288	+0.06(+1.98%)
Nov 15, 2017	3.300	3.340	3.000	3.030	444,441	-0.14(-4.42%)
Nov 14, 2017	3.170	3.260	3.120	3.170	320,566	+0.00(+0.00%)
Nov 13, 2017	3.300	3.320	3.100	3.170	233,555	-0.14(-4.23%)
Nov 10, 2017	3.250	3.390	3.250	3.310	107,381	+0.03(+0.91%)
Nov 09, 2017	3.400	3.460	3.250	3.280	295,325	-0.09(-2.67%)
Nov 08, 2017	3.280	3.450	3.130	3.370	277,680	+0.03(+0.90%)
Nov 07, 2017	3.160	3.390	3.110	3.340	282,947	+0.15(+4.70%)
Nov 06, 2017	3.110	3.210	2.960	3.190	310,922	-0.02(-0.62%)
Nov 03, 2017	3.330	3.340	3.080	3.210	388,078	-0.13(-3.89%)
Nov 02, 2017	3.200	3.340	3.200	3.340	258,834	+0.14(+4.37%)
Nov 01, 2017	3.170	3.230	3.150	3.200	282,479	+0.07(+2.24%)
Oct 31, 2017	3.210	3.230	3.090	3.130	96,214	-0.04(-1.26%)
Oct 30, 2017	3.110	3.200	3.090	3.170	122,586	+0.08(+2.59%)
Oct 27, 2017	3.100	3.110	2.940	3.090	161,856	+0.04(+1.31%)
Oct 26, 2017	3.000	3.116	2.910	3.050	120,048	+0.00(+0.00%)
Oct 25, 2017	3.090	3.090	2.910	3.050	221,788	-0.02(-0.65%)
Oct 24, 2017	2.890	3.140	2.820	3.070	208,737	+0.18(+6.23%)
Oct 23, 2017	3.010	3.010	2.820	2.890	217,263	-0.11(-3.67%)
Oct 20, 2017	3.180	3.180	2.950	3.000	202,803	+0.00(+0.00%)
Oct 19, 2017	2.950	3.050	2.840	3.000	346,866	-0.01(-0.33%)
Oct 18, 2017	3.210	3.210	2.950	3.010	458,027	-0.22(-6.81%)
Oct 17, 2017	3.250	3.260	3.160	3.230	101,598	-0.05(-1.52%)
Oct 16, 2017	3.330	3.330	3.160	3.280	147,894	-0.02(-0.61%)
Oct 13, 2017	3.250	3.430	3.220	3.300	331,779	-0.03(-0.90%)
Oct 12, 2017	3.400	3.410	3.250	3.330	113,085	+0.01(+0.30%)
Oct 11, 2017		3.360	3.280	3.320	110,025	-0.01(-0.30%)
Oct 10, 2017	3.360	3.450	3.290	3.330	51,652	+0.01(+0.30%)
Oct 09, 2017	3.390	3.550	3.270	3.320	194,643	-0.06(-1.78%)
Oct 06, 2017	3.260	3.410	3.170	3.380	269,126	+0.11(+3.36%)
Oct 05, 2017	3.430	3.490	3.210	3.270	322,959	-0.05(-1.51%)
Oct 04, 2017	3.340	3.468	3.300	3.320	215,747	-0.04(-1.19%)
Oct 03, 2017	3.310	3.360	3.260	3.360	177,295	+0.08(+2.44%)
Oct 02, 2017	3.180	3.340	3.120	3.280	170,938	+0.08(+2.50%)
Sep 29, 2017	3.240	3.270	3.100	3.200	245,139	-0.05(-1.54%)
Sep 28, 2017	3.160	3.415	3.160	3.250	354,496	+0.09(+2.85%)
Sep 27, 2017	3.200	3.240	3.050	3.160	315,587	-0.06(-1.86%)
Sep 26, 2017	3.280	3.482	3.200	3.220	209,652	+0.01(+0.31%)
Sep 25, 2017	3.490	3.550	3.150	3.210	515,850	-0.29(-8.29%)
Sep 22, 2017	3.680	3.680	3.450	3.500	272,719	-0.07(-1.96%)
Sep 21, 2017	3.720	3.780	3.450	3.570	340,258	-0.13(-3.51%)
Sep 20, 2017	3.470	3.793	3.413	3.700	413,343	+0.27(+7.87%)
Sep 19, 2017	3.340	3.460	3.250	3.430	329,802	+0.08(+2.39%)
Sep 18, 2017	3.500	3.640	3.260	3.350	508,438	-0.20(-5.63%)
Sep 15, 2017	3.720	3.750	3.550	3.550	606,428	-0.19(-5.08%)
Sep 14, 2017	3.930	4.000	3.520	3.740	833,567	+0.02(+0.54%)
Sep 13, 2017	3.250	3.840	3.230	3.720	889,114	+0.53(+16.61%)
Sep 12, 2017	2.970	3.200	2.915	3.190	461,621	+0.27(+9.25%)
Sep 11, 2017	2.750	2.947	2.740	2.920	203,289	+0.16(+5.80%)
Sep 08, 2017	2.740	2.790	2.710	2.760	120,854	+0.05(+1.85%)
Sep 07, 2017	2.690	2.880	2.650	2.710	315,453	+0.02(+0.74%)
Sep 06, 2017	2.520	2.700	2.514	2.690	259,729	+0.17(+6.75%)
Sep 05, 2017	2.460	2.550	2.400	2.520	192,901	+0.02(+0.80%)
Sep 01, 2017	2.490	2.600	2.400	2.500	206,047	+0.03(+1.21%)
Aug 31, 2017	2.420	2.500	2.370	2.470	230,213	+0.04(+1.65%)
Aug 30, 2017	2.430	2.450	2.270	2.430	248,428	+0.02(+0.83%)
Aug 29, 2017	2.400	2.440	2.270	2.410	172,054	+0.02(+0.84%)
Aug 28, 2017	2.460	2.527	2.320	2.390	217,328	-0.07(-2.85%)
Aug 25, 2017	2.390	2.528	2.380	2.460	140,172	+0.08(+3.36%)
Aug 24, 2017	2.410	2.450	2.340	2.380	121,483	-0.03(-1.24%)
Aug 23, 2017	2.430	2.489	2.370	2.410	180,242	-0.04(-1.63%)
Aug 22, 2017	2.430	2.530	2.340	2.450	250,851	+0.00(+0.00%)
Aug 21, 2017	2.450	2.525	2.290	2.450	265,404	+0.04(+1.66%)
Aug 18, 2017	2.020	2.510	1.970	2.410	764,244	+0.39(+19.31%)
Aug 17, 2017	2.230	2.240	1.860	2.020	1,105,203	-0.19(-8.60%)
Aug 16, 2017	2.400	2.428	2.180	2.210	453,085	-0.19(-7.92%)
Aug 15, 2017	2.570	2.600	2.342	2.400	531,391	-0.09(-3.61%)
Aug 14, 2017	2.500	2.637	2.400	2.490	394,344	+0.06(+2.47%)
Aug 11, 2017	2.970	2.978	2.400	2.430	1,160,888	-0.26(-9.67%)
Aug 10, 2017	2.530	2.839	2.510	2.690	686,430	+0.19(+7.60%)
Aug 09, 2017	2.850	2.850	2.460	2.500	793,321	-0.28(-10.07%)
Aug 08, 2017	3.100	3.137	2.740	2.780	651,248	-0.28(-9.15%)
Aug 07, 2017	3.500	3.500	3.050	3.060	644,758	-0.50(-14.04%)
Aug 04, 2017		3.850	3.410	3.560	469,980	-0.29(-7.53%)
Aug 03, 2017	4.010	4.280	3.820	3.850	484,705	-0.08(-2.04%)
Aug 02, 2017	3.940	3.970	3.850	3.930	89,358	-0.05(-1.26%)
Aug 01, 2017	4.050	4.070	3.810	3.980	140,338	-0.07(-1.73%)
Jul 31, 2017	4.130	4.150	4.014	4.050	72,199	-0.08(-1.94%)
Jul 28, 2017	4.010	4.150	3.880	4.130	130,709	+0.09(+2.23%)
Jul 27, 2017	3.990	4.060	3.830	4.040	146,148	+0.09(+2.28%)
Jul 26, 2017	3.960	4.090	3.930	3.950	132,069	-0.01(-0.25%)
Jul 25, 2017	3.900	4.030	3.760	3.960	143,606	+0.03(+0.76%)
Jul 24, 2017	4.090	4.150	3.900	3.930	153,097	-0.16(-3.91%)
Jul 21, 2017	4.150	4.200	3.930	4.090	227,467	-0.04(-0.97%)
Jul 20, 2017	4.120	4.320	3.950	4.130	354,211	+0.21(+5.36%)
Jul 19, 2017	3.800	4.190	3.690	3.920	367,973	+0.16(+4.26%)
Jul 18, 2017	3.710	3.795	3.630	3.760	145,729	+0.11(+3.01%)
Jul 17, 2017	3.610	3.800	3.610	3.650	206,573	+0.26(+7.67%)
Jul 14, 2017	3.330	3.455	3.300	3.390	81,575	+0.03(+0.89%)
Jul 13, 2017	3.310	3.372	3.250	3.360	97,381	-0.01(-0.30%)
Jul 12, 2017	3.490	3.490	3.311	3.370	47,475	-0.06(-1.75%)
Jul 11, 2017	3.410	3.470	3.170	3.430	107,600	+0.05(+1.48%)
Jul 10, 2017	3.340	3.467	3.340	3.380	89,876	+0.06(+1.87%)
Jul 07, 2017	3.140	3.340	3.130	3.318	80,701	+0.12(+3.68%)
Jul 06, 2017	3.180	3.240	3.096	3.200	52,392	-0.03(-0.93%)
Jul 05, 2017	3.270	3.290	3.071	3.230	75,978	-0.03(-0.92%)
Jul 03, 2017	3.220	3.330	3.126	3.260	44,075	+0.08(+2.52%)
Jun 30, 2017	3.190	3.310	3.015	3.180	238,122	+0.02(+0.63%)
Jun 29, 2017	3.260	3.350	3.150	3.160	127,918	-0.11(-3.36%)
Jun 28, 2017	3.200	3.290	3.192	3.270	90,731	+0.05(+1.55%)
Jun 27, 2017	3.300	3.300	3.140	3.220	115,670	-0.06(-1.83%)
Jun 26, 2017	3.410	3.420	3.210	3.280	159,666	-0.13(-3.81%)
Jun 23, 2017		3.690		3.410	595,031	+0.12(+3.65%)
Jun 22, 2017	2.670	3.290	2.670	3.290	320,427	+0.58(+21.40%)
Jun 21, 2017	2.870	2.887	2.630	2.710	414,191	-0.21(-7.19%)
Jun 20, 2017	3.000	3.080	2.850	2.920	296,891	-0.06(-2.01%)
Jun 19, 2017	3.140	3.200	2.980	2.980	183,378	-0.08(-2.45%)
Jun 16, 2017	3.260	3.270	2.950	3.055	247,448	-0.22(-6.86%)
Jun 15, 2017	3.060	3.398	3.050	3.280	184,456	+0.16(+5.13%)
Jun 14, 2017	3.120	3.145	3.010	3.120	116,165	+0.00(+0.00%)
Jun 13, 2017	3.090	3.200	3.090	3.120	89,273	-0.04(-1.27%)
Jun 12, 2017	3.250	3.250	3.120	3.160	71,595	-0.09(-2.77%)
Jun 09, 2017	3.220	3.470	2.951	3.250	319,478	+0.00(+0.00%)
Jun 08, 2017	3.280	3.380	3.180	3.250	243,008	-0.10(-2.99%)
Jun 07, 2017	3.520	3.584	3.250	3.350	433,915	-0.25(-6.94%)

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.

Amyris Inc (NQ: AMRS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Amyris Inc (NQ: AMRS )

Historical Prices

Sections

Services

Decatur Daily Democrat