Amyris Inc (NQ: AMRS )

9.334 USD -0.716 (-7.13%)
Streaming Delayed Price Updated: 10:09 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.