AMYRIS (NQ: AMRS)
3.750 USD  -0.170 (-4.34%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.630 2.630 2.510 2.520 0 -0.10(-3.82%)
Oct 30, 2013 2.680 2.680 2.600 2.620 95,533 -0.04(-1.50%)
Oct 29, 2013 2.650 2.680 2.600 2.660 0 +0.01(+0.38%)
Oct 28, 2013 2.700 2.700 2.610 2.650 0 +0.00(+0.00%)
Oct 25, 2013 2.700 2.700 2.630 2.650 0 -0.01(-0.38%)
Oct 24, 2013 2.630 2.690 2.550 2.660 273,125 +0.07(+2.70%)
Oct 23, 2013 2.610 2.610 2.580 2.590 0 -0.03(-1.15%)
Oct 22, 2013 2.620 2.670 2.600 2.620 196,221 +0.04(+1.55%)
Oct 21, 2013 2.510 2.640 2.510 2.580 180,890 +0.07(+2.79%)
Oct 18, 2013 2.510 2.530 2.450 2.510 139,408 +0.05(+2.03%)
Oct 17, 2013 2.430 2.480 2.416 2.460 60,713 +0.02(+0.82%)
Oct 16, 2013 2.650 2.650 2.400 2.440 138,276 -0.15(-5.79%)
Oct 15, 2013 2.510 2.650 2.480 2.590 262,592 +0.08(+3.19%)
Oct 14, 2013 2.350 2.520 2.332 2.510 157,909 +0.13(+5.46%)
Oct 11, 2013 2.300 2.480 2.300 2.380 0 +0.13(+5.78%)
Oct 10, 2013 2.270 2.290 2.234 2.250 62,364 +0.03(+1.35%)
Oct 09, 2013 2.310 2.310 2.210 2.220 0 -0.01(-0.45%)
Oct 08, 2013 2.210 2.390 2.200 2.230 177,724 +0.01(+0.45%)
Oct 07, 2013 2.240 2.300 2.210 2.220 0 -0.03(-1.33%)
Oct 04, 2013 2.200 2.310 2.200 2.250 0 +0.05(+2.27%)
Oct 03, 2013 2.240 2.260 2.170 2.200 0 -0.02(-0.90%)
Oct 02, 2013 2.280 2.330 2.210 2.220 290,812 -0.08(-3.48%)
Oct 01, 2013 2.320 2.320 2.260 2.300 109,796 +0.03(+1.32%)
Sep 27, 2013 2.330 2.370 2.220 2.270 0 -0.05(-2.16%)
Sep 26, 2013 2.440 2.440 2.310 2.320 220,408 -0.08(-3.33%)
Sep 25, 2013 2.310 2.430 2.310 2.400 200,050 +0.10(+4.35%)
Sep 24, 2013 2.530 2.550 2.300 2.300 610,775 -0.26(-10.16%)
Sep 23, 2013 2.560 2.620 2.520 2.560 164,669 -0.02(-0.78%)
Sep 20, 2013 2.550 2.610 2.530 2.580 0 +0.01(+0.39%)
Sep 19, 2013 2.630 2.640 2.550 2.570 97,542 -0.04(-1.53%)
Sep 18, 2013 2.610 2.620 2.560 2.610 176,388 -0.01(-0.38%)
Sep 17, 2013 2.660 2.660 2.590 2.620 0 -0.04(-1.50%)
Sep 16, 2013 2.640 2.700 2.600 2.660 0 +0.00(+0.00%)
Sep 13, 2013 2.620 2.679 2.600 2.660 0 +0.05(+1.92%)
Sep 12, 2013 2.670 2.690 2.600 2.610 0 -0.06(-2.25%)
Sep 11, 2013 2.730 2.730 2.640 2.670 0 -0.01(-0.37%)
Sep 10, 2013 2.760 2.800 2.660 2.680 102,963 -0.07(-2.55%)
Sep 09, 2013 2.700 2.760 2.700 2.750 0 +0.05(+1.85%)
Sep 06, 2013 2.670 2.750 2.640 2.700 0 +0.03(+1.12%)
Sep 05, 2013 2.730 2.770 2.660 2.670 0 -0.06(-2.20%)
Sep 04, 2013 2.700 2.745 2.650 2.730 0 +0.04(+1.49%)
Sep 03, 2013 2.590 2.750 2.560 2.690 0 +0.13(+5.08%)
Aug 30, 2013 2.640 2.640 2.520 2.560 0 -0.08(-3.03%)
Aug 29, 2013 2.630 2.682 2.590 2.640 104,853 +0.02(+0.76%)
Aug 28, 2013 2.610 2.660 2.610 2.620 0 +0.00(+0.00%)
Aug 27, 2013 2.720 2.720 2.570 2.620 106,843 -0.15(-5.42%)
Aug 26, 2013 2.780 2.820 2.760 2.770 0 -0.01(-0.36%)
Aug 23, 2013 2.640 2.800 2.630 2.780 0 +0.16(+6.11%)
Aug 22, 2013 2.510 2.650 2.510 2.620 55,339 +0.14(+5.65%)
Aug 21, 2013 2.580 2.580 2.480 2.480 0 -0.12(-4.62%)
Aug 20, 2013 2.420 2.600 2.420 2.600 150,279 +0.18(+7.44%)
Aug 19, 2013 2.580 2.580 2.410 2.420 223,594 -0.14(-5.47%)
Aug 16, 2013 2.550 2.560 2.510 2.560 0 -0.02(-0.78%)
Aug 15, 2013 2.600 2.640 2.550 2.580 157,734 -0.04(-1.53%)
Aug 14, 2013 2.690 2.690 2.520 2.620 495,525 -0.05(-1.87%)
Aug 13, 2013 2.660 2.740 2.640 2.670 158,599 +0.00(+0.00%)
Aug 12, 2013 2.700 2.720 2.650 2.670 109,062 -0.04(-1.48%)
Aug 09, 2013 2.740 2.750 2.710 2.710 127,216 -0.08(-2.87%)
Aug 08, 2013 2.820 2.840 2.770 2.790 90,543 -0.03(-1.06%)
Aug 07, 2013 2.770 2.840 2.750 2.820 44,202 +0.03(+1.08%)
Aug 06, 2013 2.780 2.820 2.750 2.790 377,109 +0.00(+0.00%)
Aug 05, 2013 2.760 2.840 2.720 2.790 93,121 +0.03(+1.09%)
Aug 02, 2013 2.740 2.780 2.740 2.760 83,819 +0.00(+0.00%)
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