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 (%)
Dec 31, 2018 3.850 3.950 3.280 3.340 2,686,200 -0.19(-5.38%)
Dec 28, 2018 3.460 3.660 3.325 3.530 1,643,900 +0.07(+2.02%)
Dec 27, 2018 3.020 3.470 3.016 3.460 1,119,993 +0.39(+12.70%)
Dec 26, 2018 3.190 3.240 2.920 3.070 795,715 -0.09(-2.85%)
Dec 24, 2018 3.050 3.250 3.000 3.160 387,300 +0.14(+4.64%)
Dec 21, 2018 3.410 3.415 2.990 3.020 3,567,900 -0.38(-11.18%)
Dec 20, 2018 3.560 3.622 3.310 3.400 1,135,627 -0.18(-5.03%)
Dec 19, 2018 3.760 3.920 3.550 3.580 797,881 -0.17(-4.53%)
Dec 18, 2018 4.000 4.070 3.700 3.750 1,222,877 -0.24(-6.02%)
Dec 17, 2018 4.180 4.250 3.930 3.990 1,173,725 -0.10(-2.44%)
Dec 14, 2018 4.200 4.230 3.980 4.090 1,075,200 -0.12(-2.85%)
Dec 13, 2018 4.380 4.420 4.200 4.210 562,127 -0.14(-3.22%)
Dec 12, 2018 4.360 4.477 4.260 4.350 615,782 +0.00(+0.00%)
Dec 11, 2018 4.440 4.550 4.300 4.350 761,282 -0.07(-1.58%)
Dec 10, 2018 4.330 4.590 4.230 4.420 1,027,338 +0.08(+1.84%)
Dec 07, 2018 4.350 4.670 4.270 4.340 2,660,100 +0.17(+4.08%)
Dec 06, 2018 4.050 4.220 3.950 4.170 1,612,514 -0.04(-0.95%)
Dec 04, 2018 4.760 4.810 3.990 4.210 3,179,900 -0.62(-12.84%)
Dec 03, 2018 5.160 5.210 4.730 4.830 991,711 -0.11(-2.23%)
Nov 30, 2018 4.740 4.975 4.690 4.940 991,400 +0.13(+2.70%)
Nov 29, 2018 4.730 4.890 4.660 4.810 854,139 +0.06(+1.26%)
Nov 28, 2018 4.600 4.870 4.530 4.750 1,471,578 +0.34(+7.71%)
Nov 27, 2018 4.200 4.620 4.110 4.410 1,475,191 +0.05(+1.15%)
Nov 26, 2018 4.010 4.740 4.010 4.360 2,443,628 +0.42(+10.66%)
Nov 23, 2018 3.860 3.990 3.720 3.940 608,900 +0.01(+0.25%)
Nov 21, 2018 3.930 3.930 3.930 0 +0.37(+10.39%)
Nov 20, 2018 3.640 3.660 3.310 3.560 1,655,127 -0.12(-3.26%)
Nov 19, 2018 3.840 3.970 3.620 3.680 2,438,883 -0.30(-7.54%)
Nov 16, 2018 3.850 4.040 3.190 3.980 5,678,500 +0.11(+2.84%)
Nov 15, 2018 4.100 4.290 3.830 3.870 1,912,807 -0.27(-6.52%)
Nov 14, 2018 4.420 4.740 3.860 4.140 6,619,545 -1.76(-29.83%)
Nov 13, 2018 5.900 6.300 5.820 5.900 1,539,669 +0.04(+0.68%)
Nov 12, 2018 6.410 6.420 5.840 5.860 1,183,472 -0.48(-7.57%)
Nov 09, 2018 7.240 7.260 6.330 6.340 2,466,800 -0.98(-13.39%)
Nov 08, 2018 7.410 7.560 7.220 7.320 366,083 -0.09(-1.21%)
Nov 07, 2018 7.500 7.570 7.150 7.410 990,636 +0.04(+0.54%)
Nov 06, 2018 7.280 7.440 7.150 7.370 499,105 +0.11(+1.52%)
Nov 05, 2018 7.200 7.330 7.060 7.260 423,272 +0.09(+1.26%)
Nov 02, 2018 7.570 7.680 7.040 7.170 669,100 -0.36(-4.78%)
Nov 01, 2018 7.480 7.600 7.375 7.530 721,942 +0.08(+1.07%)
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%)
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.