Amyris Inc (NQ: AMRS )

9.670 USD -0.380 (-3.78%)
Streaming Delayed Price Updated: 10:55 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.160 3.730 3.120 3.730 2,064,400 +0.56(+17.67%)
May 28, 2020 3.380 3.410 3.130 3.170 1,532,461 -0.19(-5.65%)
May 27, 2020 3.550 3.580 3.270 3.360 2,008,118 -0.20(-5.62%)
May 26, 2020 3.610 3.690 3.520 3.560 1,540,938 +0.04(+1.14%)
May 22, 2020 3.700 3.730 3.465 3.520 1,583,400 -0.13(-3.56%)
May 21, 2020 3.700 3.850 3.570 3.650 2,177,318 +0.04(+1.11%)
May 20, 2020 3.540 3.710 3.490 3.610 1,732,127 +0.07(+1.98%)
May 19, 2020 3.510 3.740 3.470 3.540 2,666,860 +0.03(+0.85%)
May 18, 2020 3.490 3.780 3.450 3.510 2,374,771 +0.08(+2.33%)
May 15, 2020 3.190 3.450 3.110 3.430 1,369,100 +0.29(+9.24%)
May 14, 2020 3.170 3.260 3.060 3.140 1,853,591 -0.08(-2.48%)
May 13, 2020 3.250 3.500 3.080 3.220 2,288,059 -0.05(-1.53%)
May 12, 2020 3.530 3.770 3.210 3.270 5,088,234 -0.22(-6.30%)
May 11, 2020 2.670 3.700 2.650 3.490 6,569,758 +0.81(+30.22%)
May 08, 2020 2.460 2.700 2.260 2.680 2,120,800 +0.16(+6.35%)
May 07, 2020 2.380 2.570 2.350 2.520 1,560,435 +0.18(+7.69%)
May 06, 2020 2.450 2.450 2.230 2.340 2,183,953 -0.07(-2.90%)
May 05, 2020 2.470 2.510 2.280 2.410 2,438,909 +0.01(+0.42%)
May 04, 2020 2.560 2.560 2.320 2.400 1,158,748 -0.09(-3.61%)
May 01, 2020 2.740 2.750 2.425 2.490 1,273,100 -0.21(-7.78%)
Apr 30, 2020 2.800 2.845 2.630 2.700 1,171,144 -0.14(-4.93%)
Apr 29, 2020 2.930 2.980 2.800 2.840 1,282,883 -0.06(-2.07%)
Apr 28, 2020 2.890 2.930 2.770 2.900 714,924 +0.05(+1.75%)
Apr 27, 2020 2.700 2.920 2.650 2.850 1,473,340 +0.17(+6.34%)
Apr 24, 2020 2.490 2.720 2.490 2.680 1,078,000 +0.21(+8.50%)
Apr 23, 2020 2.650 2.750 2.460 2.470 1,481,183 -0.20(-7.49%)
Apr 22, 2020 2.380 2.690 2.360 2.670 1,199,180 +0.29(+12.18%)
Apr 21, 2020 2.290 2.390 2.230 2.380 781,028 +0.03(+1.28%)
Apr 20, 2020 2.270 2.390 2.210 2.350 720,111 +0.08(+3.52%)
Apr 17, 2020 2.350 2.370 2.200 2.270 988,100 +0.02(+0.89%)
Apr 16, 2020 2.400 2.430 2.180 2.250 1,099,347 -0.15(-6.25%)
Apr 15, 2020 2.330 2.400 2.220 2.400 1,003,377 +0.02(+0.63%)
Apr 14, 2020 2.410 2.520 2.280 2.385 1,203,675 +0.05(+2.36%)
Apr 13, 2020 2.470 2.540 2.290 2.330 1,203,950 -0.14(-5.67%)
Apr 09, 2020 2.510 2.645 2.370 2.470 1,125,200 +0.01(+0.41%)
Apr 08, 2020 2.510 2.610 2.430 2.460 985,598 -0.05(-1.99%)
Apr 07, 2020 2.640 2.750 2.330 2.510 2,812,119 -0.05(-1.76%)
Apr 06, 2020 2.300 2.620 2.260 2.555 1,492,403 +0.33(+14.57%)
Apr 03, 2020 2.310 2.400 2.150 2.230 1,866,300 -0.07(-3.04%)
Apr 02, 2020 2.190 2.320 2.140 2.300 1,370,194 +0.13(+5.99%)
Apr 01, 2020 2.390 2.500 2.150 2.170 1,502,113 -0.39(-15.23%)
Mar 31, 2020 2.500 2.600 2.380 2.560 1,305,761 +0.10(+4.07%)
Mar 30, 2020 2.340 2.500 2.170 2.460 1,366,446 +0.18(+7.89%)
Mar 27, 2020 2.110 2.430 2.030 2.280 2,070,000 +0.09(+4.11%)
Mar 26, 2020 2.070 2.640 1.930 2.190 5,945,720 +0.18(+8.96%)
Mar 25, 2020 2.080 2.230 1.970 2.010 2,012,282 -0.14(-6.51%)
Mar 24, 2020 2.000 2.230 1.990 2.150 1,955,847 +0.21(+10.82%)
Mar 23, 2020 2.240 2.250 1.880 1.940 1,811,247 -0.29(-13.00%)
Mar 20, 2020 2.410 2.440 2.070 2.230 1,747,100 -0.16(-6.69%)
Mar 19, 2020 2.000 2.400 2.000 2.390 1,752,484 +0.38(+18.91%)
Mar 18, 2020 2.000 2.120 1.710 2.010 2,483,520 -0.14(-6.51%)
Mar 17, 2020 1.660 2.150 1.540 2.150 3,075,747 +0.58(+36.94%)
Mar 16, 2020 1.700 1.720 1.400 1.570 3,532,002 -0.27(-14.67%)
Mar 13, 2020 2.330 2.438 1.750 1.840 6,214,200 -0.82(-30.83%)
Mar 12, 2020 2.680 2.720 2.500 2.660 2,712,317 -0.30(-10.14%)
Mar 11, 2020 3.110 3.140 2.750 2.960 2,711,525 -0.12(-3.90%)
Mar 10, 2020 3.170 3.280 2.980 3.080 2,197,148 +0.02(+0.65%)
Mar 09, 2020 3.360 3.360 3.050 3.060 2,511,979 -0.54(-15.00%)
Mar 06, 2020 3.710 3.830 3.390 3.600 3,618,800 +0.04(+1.12%)
Mar 05, 2020 3.580 3.690 3.460 3.560 2,374,848 -0.11(-3.00%)
Mar 04, 2020 3.380 3.680 3.250 3.670 3,644,892 +0.38(+11.55%)
Mar 03, 2020 3.500 3.550 3.175 3.290 2,548,656 -0.18(-5.19%)
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.