AMYRIS (NQ: AMRS)
4.370 USD  +0.160 (+3.80%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.290 5.290 5.290 0 -0.40(-7.03%)
Dec 30, 2013 5.000 5.750 4.950 5.690 2,731,098 +0.46(+8.80%)
Dec 27, 2013 4.560 6.110 4.550 5.230 3,131,630 +0.72(+15.96%)
Dec 26, 2013 3.910 4.540 3.800 4.510 688,771 +0.60(+15.35%)
Dec 24, 2013 3.870 4.020 3.849 3.910 623,241 +0.25(+6.83%)
Dec 23, 2013 3.390 3.680 3.260 3.660 406,913 +0.24(+7.02%)
Dec 20, 2013 3.270 3.500 3.210 3.420 531,018 +0.18(+5.56%)
Dec 19, 2013 3.250 3.310 3.150 3.240 422,038 +0.09(+2.86%)
Dec 18, 2013 2.990 3.200 2.980 3.150 504,358 +0.18(+6.06%)
Dec 17, 2013 2.940 3.020 2.910 2.970 172,193 +0.03(+1.02%)
Dec 16, 2013 2.760 2.940 2.640 2.940 135,100 +0.11(+3.89%)
Dec 13, 2013 2.570 2.940 2.570 2.830 213,986 +0.25(+9.69%)
Dec 12, 2013 2.620 2.625 2.540 2.580 110,491 -0.06(-2.27%)
Dec 11, 2013 2.680 2.680 2.590 2.640 97,377 -0.01(-0.38%)
Dec 10, 2013 2.700 2.710 2.650 2.650 109,452 -0.07(-2.57%)
Dec 09, 2013 2.870 2.870 2.700 2.720 174,115 -0.03(-1.09%)
Dec 06, 2013 2.810 2.860 2.720 2.750 0 -0.05(-1.79%)
Dec 05, 2013 2.810 3.100 2.760 2.800 0 -0.02(-0.71%)
Dec 04, 2013 2.750 2.920 2.725 2.820 0 +0.05(+1.81%)
Dec 03, 2013 2.970 3.025 2.740 2.770 0 -0.19(-6.42%)
Dec 02, 2013 2.800 2.990 2.800 2.960 412,579 +0.18(+6.47%)
Nov 29, 2013 2.720 2.790 2.690 2.780 0 +0.09(+3.35%)
Nov 27, 2013 2.640 2.690 2.620 2.690 0 +0.07(+2.67%)
Nov 26, 2013 2.630 2.690 2.600 2.620 0 -0.01(-0.38%)
Nov 25, 2013 2.590 2.650 2.560 2.630 59,694 +0.04(+1.54%)
Nov 22, 2013 2.590 2.650 2.540 2.590 0 +0.00(+0.00%)
Nov 21, 2013 2.540 2.590 2.525 2.590 35,459 +0.05(+1.97%)
Nov 20, 2013 2.560 2.600 2.510 2.540 0 -0.02(-0.78%)
Nov 19, 2013 2.600 2.600 2.540 2.560 79,422 +0.02(+0.79%)
Nov 18, 2013 2.570 2.610 2.460 2.540 0 -0.10(-3.79%)
Nov 15, 2013 2.690 2.690 2.610 2.640 0 -0.03(-1.12%)
Nov 14, 2013 2.700 2.710 2.660 2.670 34,573 +0.00(+0.00%)
Nov 12, 2013 2.820 2.820 2.620 2.670 0 -0.14(-4.98%)
Nov 11, 2013 2.770 2.851 2.760 2.810 0 +0.05(+1.81%)
Nov 08, 2013 2.680 2.800 2.650 2.760 0 +0.10(+3.76%)
Nov 07, 2013 2.650 2.680 2.630 2.660 153,403 +0.04(+1.53%)
Nov 06, 2013 2.620 2.630 2.560 2.620 177,533 +0.03(+1.16%)
Nov 05, 2013 2.470 2.630 2.470 2.590 0 +0.12(+4.86%)
Nov 04, 2013 2.400 2.490 2.350 2.470 192,294 +0.08(+3.35%)
Nov 01, 2013 2.500 2.500 2.370 2.390 0 -0.13(-5.16%)
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%)
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