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 (%)
Oct 30, 2020 2.600 2.660 2.440 2.500 1,686,900 -0.15(-5.66%)
Oct 29, 2020 2.740 2.740 2.630 2.650 1,542,992 -0.04(-1.49%)
Oct 28, 2020 2.740 2.780 2.670 2.690 1,379,674 -0.13(-4.61%)
Oct 27, 2020 2.880 2.920 2.800 2.820 1,056,814 -0.04(-1.40%)
Oct 26, 2020 2.990 3.030 2.850 2.860 1,200,954 -0.19(-6.23%)
Oct 23, 2020 2.900 3.060 2.855 3.050 2,231,800 +0.20(+7.02%)
Oct 22, 2020 2.760 2.860 2.670 2.850 1,595,344 +0.11(+4.01%)
Oct 21, 2020 2.860 2.960 2.730 2.740 2,056,370 -0.11(-3.86%)
Oct 20, 2020 2.940 3.080 2.810 2.850 1,421,464 -0.08(-2.73%)
Oct 19, 2020 2.850 3.030 2.790 2.930 1,220,875 +0.11(+3.90%)
Oct 16, 2020 3.030 3.045 2.820 2.820 1,523,900 -0.21(-6.93%)
Oct 15, 2020 2.880 3.030 2.860 3.030 1,208,306 +0.08(+2.71%)
Oct 14, 2020 3.010 3.040 2.920 2.950 1,251,734 -0.04(-1.34%)
Oct 13, 2020 3.100 3.100 2.900 2.990 1,344,216 -0.02(-0.66%)
Oct 12, 2020 3.160 3.160 2.960 3.010 1,157,893 -0.12(-3.83%)
Oct 09, 2020 3.080 3.160 3.040 3.130 1,514,200 +0.06(+1.95%)
Oct 08, 2020 3.270 3.300 3.060 3.070 1,587,232 -0.14(-4.36%)
Oct 07, 2020 3.150 3.260 3.050 3.210 1,880,086 +0.09(+2.88%)
Oct 06, 2020 3.200 3.220 3.030 3.120 2,422,490 -0.06(-1.89%)
Oct 05, 2020 3.100 3.190 3.080 3.180 1,389,588 +0.14(+4.61%)
Oct 02, 2020 3.040 3.120 3.010 3.040 1,790,400 -0.07(-2.25%)
Oct 01, 2020 3.020 3.200 3.000 3.110 2,539,224 +0.19(+6.51%)
Sep 30, 2020 2.960 3.080 2.860 2.920 1,888,070 +0.00(+0.00%)
Sep 29, 2020 2.770 2.940 2.730 2.920 1,647,538 +0.15(+5.42%)
Sep 28, 2020 2.800 2.845 2.640 2.770 1,396,154 +0.06(+2.21%)
Sep 25, 2020 2.610 2.710 2.600 2.710 1,241,600 +0.07(+2.65%)
Sep 24, 2020 2.510 2.720 2.480 2.640 1,530,824 +0.11(+4.35%)
Sep 23, 2020 2.770 2.780 2.490 2.530 3,146,031 -0.24(-8.66%)
Sep 22, 2020 2.800 2.830 2.710 2.770 1,778,657 -0.05(-1.77%)
Sep 21, 2020 2.790 2.950 2.730 2.820 2,055,365 -0.01(-0.18%)
Sep 18, 2020 2.930 3.100 2.800 2.825 8,758,900 -0.06(-2.25%)
Sep 17, 2020 2.720 2.920 2.690 2.890 2,656,972 +0.15(+5.47%)
Sep 16, 2020 2.560 2.870 2.560 2.740 3,132,053 +0.12(+4.58%)
Sep 15, 2020 2.540 2.680 2.400 2.620 3,806,936 +0.20(+8.26%)
Sep 14, 2020 2.470 2.730 2.420 2.420 5,369,606 +0.09(+3.86%)
Sep 11, 2020 2.740 2.790 2.220 2.330 15,113,400 -0.81(-25.80%)
Sep 10, 2020 3.150 3.290 3.120 3.140 3,701,904 +0.02(+0.64%)
Sep 09, 2020 3.030 3.230 3.010 3.120 1,633,386 +0.11(+3.65%)
Sep 08, 2020 3.040 3.160 2.930 3.010 2,227,329 -0.04(-1.31%)
Sep 04, 2020 3.270 3.342 3.010 3.050 2,785,700 -0.21(-6.44%)
Sep 03, 2020 3.600 3.600 3.230 3.260 2,609,359 -0.34(-9.44%)
Sep 02, 2020 3.500 3.790 3.440 3.600 3,817,163 +0.19(+5.57%)
Sep 01, 2020 3.340 3.550 3.230 3.410 3,112,193 +0.13(+3.96%)
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%)
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.