AMYRIS (NQ: AMRS)
3.070 USD  -0.090 (-2.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.00 33.85 32.10 32.49 60,764 -0.18(-0.55%)
Feb 25, 2011 31.91 32.86 31.34 32.67 71,151 +1.36(+4.34%)
Feb 24, 2011 29.50 31.35 29.50 31.31 59,556 +1.77(+5.99%)
Feb 23, 2011 30.00 30.20 29.51 29.54 173,448 -0.46(-1.53%)
Feb 22, 2011 29.97 31.49 29.55 30.00 54,792 -0.28(-0.92%)
Feb 18, 2011 31.60 31.92 30.00 30.28 87,663 -1.42(-4.48%)
Feb 17, 2011 30.67 31.94 30.36 31.70 28,799 +0.96(+3.12%)
Feb 16, 2011 31.74 31.74 30.30 30.74 55,918 -0.98(-3.09%)
Feb 15, 2011 31.98 32.24 31.46 31.72 30,417 -0.20(-0.63%)
Feb 14, 2011 32.00 32.67 31.59 31.92 47,819 -0.08(-0.25%)
Feb 11, 2011 30.25 32.24 30.25 32.00 34,265 +1.72(+5.68%)
Feb 10, 2011 30.90 31.17 30.22 30.28 49,913 -0.62(-2.01%)
Feb 09, 2011 31.07 31.59 30.50 30.90 24,644 -0.18(-0.58%)
Feb 08, 2011 32.21 32.21 30.83 31.08 63,008 -1.33(-4.10%)
Feb 07, 2011 33.61 33.93 32.00 32.41 93,106 -0.96(-2.88%)
Feb 04, 2011 33.85 33.95 32.79 33.37 44,991 -0.40(-1.18%)
Feb 03, 2011 33.82 33.89 33.11 33.77 23,380 -0.05(-0.15%)
Feb 02, 2011 32.37 33.95 32.37 33.82 44,316 +1.62(+5.03%)
Feb 01, 2011 31.63 32.30 31.23 32.20 55,263 +0.64(+2.03%)
Jan 31, 2011 31.12 31.56 30.00 31.56 72,198 +0.43(+1.38%)
Jan 28, 2011 33.01 33.43 30.74 31.13 137,925 -2.73(-8.06%)
Jan 27, 2011 33.37 33.99 33.37 33.86 73,496 +0.49(+1.47%)
Jan 26, 2011 33.01 33.69 32.85 33.37 94,396 +0.45(+1.37%)
Jan 25, 2011 33.06 33.10 32.55 32.92 60,692 -0.17(-0.51%)
Jan 24, 2011 33.00 33.24 32.75 33.09 98,278 +0.28(+0.85%)
Jan 21, 2011 31.77 33.79 31.67 32.81 221,218 +1.16(+3.67%)
Jan 20, 2011 31.00 31.79 30.59 31.65 70,665 +0.59(+1.90%)
Jan 19, 2011 30.28 31.26 29.61 31.06 73,442 +0.57(+1.87%)
Jan 18, 2011 32.10 32.23 29.92 30.49 98,154 -1.61(-5.02%)
Jan 14, 2011 31.96 33.16 31.76 32.10 240,658 +0.19(+0.60%)
Jan 13, 2011 30.35 32.42 30.35 31.91 158,965 +1.69(+5.59%)
Jan 12, 2011 29.70 30.66 29.70 30.22 79,024 +0.27(+0.90%)
Jan 11, 2011 29.79 30.96 29.50 29.95 112,154 +0.31(+1.05%)
Jan 10, 2011 28.24 30.54 28.00 29.64 146,494 +1.66(+5.93%)
Jan 07, 2011 27.75 29.70 27.40 27.98 99,985 +0.35(+1.27%)
Jan 06, 2011 27.75 27.92 27.35 27.63 43,956 -0.16(-0.58%)
Jan 05, 2011 27.41 27.92 27.18 27.79 39,202 +0.45(+1.65%)
Jan 04, 2011 27.76 27.76 27.13 27.34 65,782 +0.06(+0.22%)
Jan 03, 2011 27.26 27.52 26.75 27.28 94,927 +0.60(+2.25%)
Dec 31, 2010 26.70 27.50 26.57 26.68 185,709 +0.05(+0.19%)
Dec 30, 2010 27.49 27.50 26.39 26.63 552,590 -0.62(-2.28%)
Dec 29, 2010 24.97 28.05 24.97 27.25 271,216 +3.10(+12.84%)
Dec 28, 2010 23.70 24.40 23.40 24.15 37,495 +0.20(+0.84%)
Dec 27, 2010 23.96 24.38 23.83 23.95 18,939 -0.16(-0.66%)
Dec 23, 2010 24.00 24.20 23.02 24.11 48,737 -0.07(-0.29%)
Dec 22, 2010 22.89 24.55 22.60 24.18 101,284 +1.52(+6.71%)
Dec 21, 2010 23.22 23.87 22.42 22.66 56,469 -0.41(-1.78%)
Dec 20, 2010 24.19 24.19 21.59 23.07 43,652 +1.10(+5.01%)
Dec 17, 2010 22.50 22.50 21.15 21.97 607,840 -0.27(-1.21%)
Dec 16, 2010 21.71 22.30 20.54 22.24 43,389 +0.80(+3.73%)
Dec 15, 2010 22.10 22.30 21.13 21.44 36,497 -0.79(-3.55%)
Dec 14, 2010 23.53 23.53 21.77 22.23 51,957 -0.92(-3.97%)
Dec 13, 2010 24.20 24.26 22.89 23.15 51,489 -1.05(-4.34%)
Dec 10, 2010 23.65 24.20 23.42 24.20 44,265 +0.68(+2.89%)
Dec 09, 2010 23.41 23.57 22.68 23.52 24,417 +0.10(+0.43%)
Dec 08, 2010 24.20 24.20 23.10 23.42 62,139 -0.39(-1.64%)
Dec 07, 2010 23.68 24.33 22.49 23.81 35,874 +1.08(+4.75%)
Dec 06, 2010 21.50 22.92 21.42 22.73 114,487 +1.23(+5.72%)
Dec 03, 2010 21.50 21.50 21.20 21.50 25,401 +0.16(+0.75%)
Dec 02, 2010 21.50 21.77 21.04 21.34 37,545 -0.24(-1.11%)
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