Amyris Inc (NQ: AMRS )

13.22 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 13.46 13.58 13.06 13.22 1,936,835 -0.26(-1.93%)
Sep 21, 2021 12.99 13.49 12.97 13.48 1,900,917 +0.60(+4.66%)
Sep 20, 2021 13.20 13.73 12.67 12.88 3,102,473 -0.86(-6.26%)
Sep 17, 2021 13.54 13.88 13.35 13.74 3,026,983 +0.15(+1.10%)
Sep 16, 2021 13.21 13.59 12.85 13.59 2,506,130 +0.30(+2.26%)
Sep 15, 2021 13.15 13.37 12.94 13.29 2,458,206 +0.16(+1.22%)
Sep 14, 2021 13.56 13.81 12.82 13.13 2,529,621 -0.39(-2.88%)
Sep 13, 2021 13.55 13.67 13.08 13.52 2,431,504 +0.22(+1.65%)
Sep 10, 2021 13.67 13.80 12.99 13.30 3,319,298 -0.38(-2.78%)
Sep 09, 2021 13.40 14.20 13.28 13.68 3,044,977 +0.19(+1.41%)
Sep 08, 2021 13.24 13.57 13.04 13.49 3,226,795 +0.20(+1.50%)
Sep 07, 2021 13.96 14.22 13.27 13.29 3,574,534 -0.53(-3.84%)
Sep 03, 2021 15.03 15.03 13.67 13.82 4,522,272 -1.18(-7.87%)
Sep 02, 2021 14.80 15.62 14.80 15.00 3,336,168 +0.14(+0.94%)
Sep 01, 2021 15.05 15.24 14.65 14.86 2,795,674 -0.19(-1.26%)
Aug 31, 2021 15.17 15.53 14.93 15.05 2,401,917 -0.11(-0.73%)
Aug 30, 2021 16.26 16.31 15.04 15.16 3,641,522 -0.89(-5.55%)
Aug 27, 2021 15.20 16.22 15.05 16.05 3,024,737 +0.81(+5.31%)
Aug 26, 2021 15.22 15.97 15.12 15.24 2,553,245 -0.14(-0.91%)
Aug 25, 2021 14.41 15.72 14.17 15.38 3,492,021 +0.90(+6.22%)
Aug 24, 2021 14.51 14.98 14.20 14.48 4,233,215 +0.03(+0.21%)
Aug 23, 2021 14.02 14.63 13.85 14.45 4,169,078 +0.46(+3.29%)
Aug 20, 2021 12.11 13.99 12.05 13.99 5,238,826 +1.86(+15.33%)
Aug 19, 2021 12.28 12.87 12.06 12.13 3,340,446 -0.37(-2.96%)
Aug 18, 2021 12.97 12.97 12.46 12.50 2,407,605 -0.48(-3.70%)
Aug 17, 2021 13.65 13.75 12.79 12.98 4,462,947 -0.83(-6.01%)
Aug 16, 2021 13.35 14.36 13.11 13.81 4,804,874 +0.86(+6.64%)
Aug 13, 2021 13.43 13.53 12.92 12.95 2,009,391 -0.42(-3.14%)
Aug 12, 2021 13.55 13.64 12.90 13.37 3,472,627 -0.27(-1.98%)
Aug 11, 2021 14.69 14.81 13.54 13.64 3,765,901 -1.04(-7.08%)
Aug 10, 2021 15.25 15.37 14.62 14.68 2,050,387 -0.36(-2.39%)
Aug 09, 2021 14.52 15.17 14.22 15.04 1,921,936 +0.50(+3.44%)
Aug 06, 2021 14.73 14.90 13.94 14.54 3,155,607 +0.08(+0.55%)
Aug 05, 2021 13.98 14.86 13.98 14.46 3,290,742 +0.31(+2.19%)
Aug 04, 2021 14.16 14.55 13.92 14.15 2,869,221 -0.25(-1.74%)
Aug 03, 2021 14.50 14.54 13.98 14.40 2,840,083 -0.06(-0.41%)
Aug 02, 2021 14.63 14.78 14.35 14.46 1,959,387 -0.12(-0.82%)
Jul 30, 2021 14.86 14.98 14.38 14.58 1,709,731 -0.53(-3.51%)
Jul 29, 2021 15.00 15.54 14.82 15.11 1,661,247 +0.04(+0.27%)
Jul 28, 2021 14.50 15.37 14.47 15.07 2,128,971 +0.53(+3.65%)
Jul 27, 2021 14.76 14.94 14.30 14.54 2,967,754 -0.34(-2.28%)
Jul 26, 2021 15.59 15.90 14.79 14.88 2,628,931 -0.68(-4.37%)
Jul 23, 2021 15.85 15.96 14.80 15.56 2,850,637 -0.28(-1.77%)
Jul 22, 2021 15.80 16.72 15.64 15.84 3,598,473 +0.30(+1.93%)
Jul 21, 2021 15.16 15.66 14.77 15.54 3,012,780 +0.76(+5.14%)
Jul 20, 2021 14.43 14.95 14.23 14.78 4,128,012 +0.39(+2.71%)
Jul 19, 2021 13.64 14.54 13.20 14.39 6,322,862 +1.33(+10.18%)
Jul 16, 2021 13.63 13.77 13.03 13.06 3,040,497 -0.49(-3.62%)
Jul 15, 2021 13.58 14.12 13.21 13.55 2,545,236 -0.15(-1.09%)
Jul 14, 2021 14.02 14.37 13.57 13.70 2,279,435 -0.45(-3.18%)
Jul 13, 2021 14.90 14.99 14.10 14.15 2,254,491 -0.90(-5.98%)
Jul 12, 2021 15.40 15.57 14.99 15.05 1,457,611 -0.62(-3.96%)
Jul 09, 2021 15.65 15.76 15.07 15.67 1,146,366 +0.23(+1.49%)
Jul 08, 2021 14.70 15.47 14.14 15.44 2,755,171 +0.07(+0.46%)
Jul 07, 2021 16.08 16.15 15.09 15.37 2,721,752 -0.62(-3.88%)
Jul 06, 2021 16.86 16.99 15.78 15.99 3,515,111 -0.63(-3.79%)
Jul 02, 2021 17.11 17.13 16.36 16.62 2,906,283 -0.37(-2.18%)
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.