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 (%)
Oct 31, 2018 7.500 7.673 7.360 7.450 625,965 +0.04(+0.54%)
Oct 30, 2018 7.090 7.460 7.070 7.410 696,762 +0.32(+4.51%)
Oct 29, 2018 7.030 7.220 6.940 7.090 730,921 +0.09(+1.29%)
Oct 26, 2018 7.250 7.290 6.950 7.000 724,100 -0.29(-3.98%)
Oct 25, 2018 7.170 7.410 7.020 7.290 587,259 +0.20(+2.82%)
Oct 24, 2018 7.210 7.520 7.090 7.090 638,141 -0.12(-1.66%)
Oct 23, 2018 7.280 7.350 6.940 7.210 1,045,597 -0.25(-3.35%)
Oct 22, 2018 7.560 7.735 7.440 7.460 537,278 -0.08(-1.06%)
Oct 19, 2018 7.920 8.130 7.500 7.540 1,267,800 -0.26(-3.33%)
Oct 18, 2018 7.440 7.930 7.373 7.800 1,128,507 +0.43(+5.83%)
Oct 17, 2018 7.530 7.720 7.160 7.370 790,097 -0.19(-2.51%)
Oct 16, 2018 7.480 7.740 7.360 7.560 808,692 +0.09(+1.20%)
Oct 15, 2018 7.720 7.783 7.400 7.470 1,045,947 -0.23(-2.99%)
Oct 12, 2018 8.140 8.430 7.690 7.700 1,567,200 -0.35(-4.35%)
Oct 11, 2018 8.750 8.800 8.040 8.050 1,613,283 -0.81(-9.14%)
Oct 10, 2018 9.200 9.200 8.570 8.860 1,835,405 -0.34(-3.70%)
Oct 09, 2018 8.650 9.280 8.620 9.200 2,071,361 +0.57(+6.60%)
Oct 08, 2018 8.320 8.750 8.160 8.630 1,351,881 +0.22(+2.62%)
Oct 05, 2018 7.770 8.420 7.700 8.410 1,205,300 +0.67(+8.66%)
Oct 04, 2018 7.770 8.140 7.710 7.740 1,160,233 -0.11(-1.40%)
Oct 03, 2018 7.600 7.900 7.360 7.850 1,041,144 +0.49(+6.66%)
Oct 02, 2018 7.490 7.530 7.290 7.360 696,859 -0.13(-1.74%)
Oct 01, 2018 7.960 8.030 7.440 7.490 1,559,477 -0.45(-5.67%)
Sep 28, 2018 7.960 8.110 7.850 7.940 769,300 -0.09(-1.12%)
Sep 27, 2018 7.950 8.120 7.770 8.030 890,265 +0.21(+2.69%)
Sep 26, 2018 8.310 8.380 7.810 7.820 959,290 -0.50(-6.01%)
Sep 25, 2018 7.990 8.370 7.970 8.320 1,537,885 +0.31(+3.87%)
Sep 24, 2018 8.010 8.160 7.860 8.010 800,778 +0.06(+0.75%)
Sep 21, 2018 8.020 8.050 7.765 7.950 1,752,100 -0.02(-0.25%)
Sep 20, 2018 7.420 7.980 7.272 7.970 1,407,010 +0.58(+7.85%)
Sep 19, 2018 7.320 7.430 7.080 7.390 941,554 +0.03(+0.41%)
Sep 18, 2018 7.410 7.580 7.310 7.360 537,202 -0.08(-1.08%)
Sep 17, 2018 7.600 7.810 7.320 7.440 1,326,156 -0.11(-1.46%)
Sep 14, 2018 8.020 8.120 7.350 7.550 1,678,200 -0.51(-6.33%)
Sep 13, 2018 7.980 8.170 7.580 8.060 1,253,634 +0.12(+1.51%)
Sep 12, 2018 8.390 8.440 7.870 7.940 1,125,900 -0.37(-4.45%)
Sep 11, 2018 8.340 8.580 8.140 8.310 735,588 -0.08(-0.95%)
Sep 10, 2018 8.420 8.480 8.190 8.390 700,489 +0.17(+2.07%)
Sep 07, 2018 8.240 8.380 8.020 8.220 807,200 -0.07(-0.84%)
Sep 06, 2018 8.410 8.690 8.040 8.290 862,755 -0.15(-1.78%)
Sep 05, 2018 8.700 8.850 8.290 8.440 925,671 -0.33(-3.76%)
Sep 04, 2018 9.100 9.219 8.710 8.770 2,009,296 -0.20(-2.23%)
Aug 31, 2018 8.970 8.970 8.970 0 +0.58(+6.91%)
Aug 30, 2018 7.890 8.450 7.780 8.390 2,742,456 +0.82(+10.83%)
Aug 29, 2018 7.630 7.660 7.460 7.570 461,314 -0.02(-0.26%)
Aug 28, 2018 7.620 7.750 7.560 7.590 454,643 -0.01(-0.13%)
Aug 27, 2018 7.590 7.640 7.490 7.600 634,812 +0.00(+0.00%)
Aug 24, 2018 7.660 7.660 7.490 7.600 580,000 +0.00(+0.00%)
Aug 23, 2018 7.550 7.620 7.410 7.600 908,836 +0.12(+1.60%)
Aug 22, 2018 7.150 7.550 7.050 7.480 1,150,992 +0.37(+5.20%)
Aug 21, 2018 6.810 7.200 6.810 7.110 1,008,178 +0.33(+4.79%)
Aug 20, 2018 6.570 6.970 6.570 6.785 1,093,860 +0.23(+3.51%)
Aug 17, 2018 6.710 6.930 6.490 6.555 5,626,500 -0.95(-12.60%)
Aug 16, 2018 7.460 7.680 7.420 7.500 739,619 +0.07(+0.94%)
Aug 15, 2018 7.840 7.850 7.420 7.430 741,028 -0.39(-4.99%)
Aug 14, 2018 7.800 7.890 7.670 7.820 479,064 +0.15(+1.96%)
Aug 13, 2018 7.730 7.740 7.420 7.670 669,030 -0.06(-0.78%)
Aug 10, 2018 7.880 8.080 7.655 7.730 748,600 -0.11(-1.40%)
Aug 09, 2018 7.660 7.920 7.620 7.840 965,305 +0.22(+2.89%)
Aug 08, 2018 7.260 7.770 7.260 7.620 1,962,074 +0.39(+5.39%)
Aug 07, 2018 6.510 7.250 6.420 7.230 1,543,734 +0.45(+6.64%)
Aug 06, 2018 6.850 6.910 6.760 6.780 349,207 -0.09(-1.31%)
Aug 03, 2018 6.940 6.945 6.740 6.870 355,800 -0.07(-1.01%)
Aug 02, 2018 6.900 7.010 6.823 6.940 315,957 -0.02(-0.29%)
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.