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 (%)
Jul 31, 2018 6.620 6.900 6.490 6.870 468,447 +0.23(+3.46%)
Jul 30, 2018 6.900 6.900 6.475 6.640 630,245 -0.14(-2.06%)
Jul 27, 2018 6.920 6.920 6.595 6.780 536,600 -0.14(-2.02%)
Jul 26, 2018 6.900 7.020 6.880 6.920 343,090 +0.05(+0.73%)
Jul 25, 2018 6.730 6.990 6.730 6.870 396,624 +0.16(+2.38%)
Jul 24, 2018 6.720 7.150 6.680 6.710 978,978 -0.01(-0.15%)
Jul 23, 2018 6.650 6.750 6.580 6.720 545,047 +0.12(+1.82%)
Jul 20, 2018 6.630 6.630 6.320 6.600 1,048,628 -0.03(-0.45%)
Jul 19, 2018 6.680 6.750 6.590 6.630 263,819 -0.04(-0.60%)
Jul 18, 2018 6.740 6.770 6.600 6.670 285,847 -0.10(-1.48%)
Jul 17, 2018 6.670 6.840 6.590 6.770 251,680 +0.06(+0.89%)
Jul 16, 2018 6.710 6.809 6.500 6.710 421,723 +0.00(+0.00%)
Jul 13, 2018 6.780 6.920 6.645 6.710 284,091 -0.09(-1.32%)
Jul 12, 2018 6.680 6.840 6.570 6.800 455,627 +0.14(+2.10%)
Jul 11, 2018 6.600 6.720 6.510 6.660 334,306 +0.03(+0.45%)
Jul 10, 2018 6.710 6.760 6.430 6.630 572,934 +0.00(+0.00%)
Jul 09, 2018 6.410 6.650 6.260 6.630 591,859 +0.34(+5.41%)
Jul 06, 2018 6.160 6.300 6.020 6.290 549,819 +0.17(+2.78%)
Jul 05, 2018 6.270 6.290 6.075 6.120 420,177 -0.11(-1.77%)
Jul 03, 2018 6.230 6.230 6.230 0 -0.24(-3.71%)
Jul 02, 2018 6.350 6.520 6.120 6.470 824,312 +0.08(+1.25%)
Jun 29, 2018 6.470 6.520 6.301 6.390 768,894 -0.07(-1.08%)
Jun 28, 2018 6.440 6.485 6.270 6.460 686,576 +0.08(+1.25%)
Jun 27, 2018 6.220 6.540 6.100 6.380 1,271,235 +0.19(+3.07%)
Jun 26, 2018 5.730 6.370 5.660 6.190 1,885,218 +0.51(+8.98%)
Jun 25, 2018 5.610 5.720 5.505 5.680 484,452 +0.09(+1.61%)
Jun 22, 2018 5.520 5.640 5.500 5.590 3,231,103 +0.09(+1.64%)
Jun 21, 2018 5.620 5.690 5.380 5.500 692,614 -0.10(-1.79%)
Jun 20, 2018 5.500 5.720 5.470 5.600 737,598 +0.10(+1.82%)
Jun 19, 2018 5.400 5.520 5.320 5.500 467,018 +0.13(+2.42%)
Jun 18, 2018 5.400 5.440 5.300 5.370 518,715 -0.06(-1.10%)
Jun 15, 2018 5.420 5.240 5.430 1,062,642 +0.01(+0.18%)
Jun 14, 2018 5.350 5.520 5.270 5.420 374,033 +0.09(+1.69%)
Jun 13, 2018 5.340 5.500 5.260 5.330 556,004 -0.06(-1.11%)
Jun 12, 2018 5.370 5.660 5.290 5.390 919,716 +0.09(+1.70%)
Jun 11, 2018 5.410 5.531 5.160 5.300 707,119 -0.12(-2.21%)
Jun 08, 2018 5.550 5.570 5.310 5.420 545,881 -0.12(-2.17%)
Jun 07, 2018 5.480 5.650 5.460 5.540 562,591 +0.09(+1.65%)
Jun 06, 2018 5.300 5.490 5.240 5.450 827,681 +0.19(+3.61%)
Jun 05, 2018 5.200 5.292 5.135 5.260 583,119 +0.04(+0.77%)
Jun 04, 2018 5.110 5.320 5.040 5.220 393,825 +0.11(+2.15%)
Jun 01, 2018 5.180 5.200 5.030 5.110 440,499 -0.06(-1.16%)
May 31, 2018 5.220 5.300 5.090 5.170 572,509 +0.06(+1.17%)
May 30, 2018 5.080 5.210 5.050 5.110 426,512 +0.03(+0.59%)
May 29, 2018 5.030 5.240 5.000 5.080 506,240 +0.05(+0.99%)
May 25, 2018 5.030 5.030 5.030 0 -0.15(-2.90%)
May 24, 2018 5.250 5.250 5.050 5.180 394,644 -0.01(-0.19%)
May 23, 2018 5.440 5.450 5.080 5.190 653,955 -0.12(-2.26%)
May 22, 2018 5.550 5.550 5.280 5.310 451,222 -0.14(-2.57%)
May 21, 2018 5.330 5.460 5.113 5.450 425,731 +0.09(+1.68%)
May 18, 2018 5.300 5.510 5.121 5.360 816,920 +0.26(+5.10%)
May 17, 2018 5.450 5.520 5.090 5.100 987,899 -0.41(-7.44%)
May 16, 2018 5.910 6.240 5.430 5.510 1,404,292 -0.53(-8.77%)
May 15, 2018 5.880 6.280 5.610 6.040 1,126,926 -0.15(-2.42%)
May 14, 2018 5.800 6.220 5.777 6.190 991,408 +0.35(+5.99%)
May 11, 2018 5.750 5.850 5.527 5.840 651,283 +0.01(+0.17%)
May 10, 2018 5.750 5.960 5.410 5.830 823,158 +0.12(+2.19%)
May 09, 2018 5.990 6.150 5.340 5.705 1,262,357 -0.26(-4.44%)
May 08, 2018 6.400 6.466 5.540 5.970 1,962,860 -0.46(-7.15%)
May 07, 2018 6.740 6.790 6.400 6.430 876,265 -0.30(-4.46%)
May 04, 2018 6.860 6.900 6.670 6.730 542,104 -0.08(-1.17%)
May 03, 2018 6.880 6.880 6.770 6.810 342,807 +0.05(+0.74%)
May 02, 2018 6.690 6.850 6.680 6.760 336,906 +0.02(+0.30%)
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.