AMYRIS (NQ: AMRS)
2.975 USD  -0.005 (-0.17%)
Streaming Delayed Price  /  Updated: 3:15 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.920 3.070 2.910 3.040 311,844 +0.10(+3.40%)
Jan 30, 2013 2.960 3.010 2.900 2.940 276,836 -0.03(-1.01%)
Jan 29, 2013 3.010 3.030 2.810 2.970 646,836 -0.05(-1.66%)
Jan 28, 2013 3.190 3.250 2.960 3.020 562,583 -0.14(-4.43%)
Jan 25, 2013 3.060 3.180 3.020 3.160 503,391 +0.11(+3.61%)
Jan 24, 2013 3.000 3.170 2.980 3.050 353,714 +0.07(+2.35%)
Jan 23, 2013 3.150 3.150 2.910 2.980 641,616 -0.15(-4.79%)
Jan 22, 2013 3.330 3.360 3.085 3.130 507,039 -0.16(-4.86%)
Jan 18, 2013 3.520 3.720 3.165 3.290 673,869 -0.23(-6.53%)
Jan 17, 2013 3.810 3.940 3.520 3.520 384,124 -0.26(-6.88%)
Jan 16, 2013 3.900 4.000 3.650 3.780 412,801 -0.29(-7.13%)
Jan 15, 2013 4.130 4.150 4.010 4.070 288,404 -0.08(-1.93%)
Jan 14, 2013 4.030 4.150 3.880 4.150 552,007 +0.13(+3.23%)
Jan 12, 2013 3.790 4.080 3.680 4.020 576,290 +0.00(+0.00%)
Jan 11, 2013 3.790 4.080 3.680 4.020 576,290 +0.31(+8.36%)
Jan 10, 2013 3.870 3.940 3.590 3.710 253,232 -0.16(-4.13%)
Jan 09, 2013 3.670 3.920 3.600 3.870 290,245 +0.25(+6.91%)
Jan 08, 2013 3.820 3.900 3.500 3.620 319,879 -0.19(-4.99%)
Jan 07, 2013 3.540 4.000 3.500 3.810 487,201 +0.29(+8.24%)
Jan 04, 2013 3.440 3.650 3.425 3.520 306,435 +0.14(+4.14%)
Jan 03, 2013 3.220 3.600 3.145 3.380 590,828 +0.18(+5.62%)
Jan 02, 2013 3.180 3.300 3.110 3.200 909,206 +0.05(+1.59%)
Dec 31, 2012 2.470 3.280 2.470 3.150 1,030,989 +0.70(+28.57%)
Dec 28, 2012 2.630 2.750 2.450 2.450 1,151,521 -0.19(-7.20%)
Dec 27, 2012 2.480 2.740 2.480 2.640 431,293 -0.12(-4.34%)
Dec 26, 2012 2.770 2.850 2.700 2.760 119,250 -0.03(-1.08%)
Dec 24, 2012 2.950 2.953 2.770 2.790 94,950 -0.19(-6.38%)
Dec 21, 2012 3.040 3.040 2.870 2.980 243,021 -0.06(-1.97%)
Dec 20, 2012 2.900 3.070 2.870 3.040 135,900 +0.14(+4.83%)
Dec 19, 2012 3.000 3.000 2.820 2.900 141,205 -0.07(-2.36%)
Dec 18, 2012 2.750 3.030 2.690 2.970 293,513 +0.08(+2.77%)
Dec 17, 2012 2.950 3.060 2.850 2.890 205,220 -0.07(-2.36%)
Dec 14, 2012 2.920 3.040 2.890 2.960 128,768 +0.04(+1.37%)
Dec 13, 2012 2.900 2.970 2.770 2.920 73,590 +0.00(+0.00%)
Dec 12, 2012 2.990 3.000 2.854 2.920 99,570 -0.02(-0.68%)
Dec 11, 2012 2.680 2.940 2.670 2.940 172,274 +0.28(+10.53%)
Dec 10, 2012 2.590 2.660 2.450 2.660 76,225 +0.08(+3.10%)
Dec 07, 2012 2.740 2.750 2.480 2.580 149,131 -0.13(-4.80%)
Dec 06, 2012 2.720 2.820 2.690 2.710 70,638 -0.02(-0.73%)
Dec 05, 2012 2.770 2.830 2.674 2.730 79,594 -0.06(-2.15%)
Dec 04, 2012 2.970 3.000 2.670 2.790 149,473 -0.04(-1.41%)
Nov 30, 2012 2.770 2.930 2.730 2.830 422,118 +0.10(+3.66%)
Nov 29, 2012 2.670 2.870 2.650 2.730 233,990 +0.09(+3.41%)
Nov 28, 2012 2.500 2.690 2.500 2.640 163,056 +0.13(+5.18%)
Nov 27, 2012 2.470 2.590 2.470 2.510 91,123 +0.02(+0.80%)
Nov 26, 2012 2.560 2.570 2.470 2.490 97,463 -0.07(-2.73%)
Nov 24, 2012 2.550 2.590 2.520 2.560 61,782 +0.00(+0.00%)
Nov 23, 2012 2.550 2.590 2.520 2.560 61,782 +0.01(+0.39%)
Nov 21, 2012 2.560 2.660 2.520 2.550 79,499 +0.01(+0.39%)
Nov 20, 2012 2.500 2.590 2.350 2.540 188,126 -0.01(-0.39%)
Nov 19, 2012 2.400 2.790 2.360 2.550 289,774 +0.22(+9.44%)
Nov 16, 2012 2.230 2.340 2.160 2.330 396,414 +0.04(+1.75%)
Nov 15, 2012 2.330 2.410 2.250 2.290 213,571 -0.08(-3.38%)
Nov 14, 2012 2.530 2.560 2.340 2.370 294,766 -0.17(-6.69%)
Nov 13, 2012 2.610 2.700 2.520 2.540 209,246 -0.14(-5.22%)
Nov 12, 2012 2.830 2.830 2.610 2.680 163,353 -0.15(-5.30%)
Nov 09, 2012 3.060 3.070 2.610 2.830 420,989 -0.11(-3.74%)
Nov 08, 2012 2.670 2.970 2.500 2.940 636,404 +0.24(+8.89%)
Nov 07, 2012 3.180 3.410 2.670 2.700 2,095,297 +0.11(+4.25%)
Nov 06, 2012 2.500 2.610 2.460 2.590 371,041 +0.06(+2.37%)
Nov 05, 2012 2.410 2.590 2.390 2.530 192,854 +0.10(+4.12%)
Nov 02, 2012 2.640 2.680 2.410 2.430 201,739 -0.20(-7.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here