AMYRIS (NQ: AMRS)
3.940 USD  -0.030 (-0.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.730 5.730 5.330 5.380 890,372 -0.35(-6.11%)
Feb 28, 2012 6.360 6.360 5.550 5.730 945,127 -0.71(-11.02%)
Feb 27, 2012 6.530 6.690 6.200 6.440 1,366,902 +0.44(+7.33%)
Feb 24, 2012 5.850 6.150 5.700 6.000 503,389 +0.26(+4.53%)
Feb 23, 2012 5.780 5.990 5.680 5.740 496,147 -0.06(-1.03%)
Feb 22, 2012 5.880 5.930 5.710 5.800 532,338 -0.10(-1.69%)
Feb 21, 2012 6.140 6.180 5.850 5.900 499,696 -0.24(-3.91%)
Feb 17, 2012 6.170 6.290 6.060 6.140 614,799 +0.03(+0.49%)
Feb 16, 2012 6.440 6.440 6.080 6.110 463,228 -0.30(-4.68%)
Feb 15, 2012 6.780 6.810 6.370 6.410 485,667 -0.34(-5.04%)
Feb 14, 2012 6.720 6.820 6.670 6.750 451,402 -0.01(-0.15%)
Feb 13, 2012 7.000 7.100 6.590 6.760 782,618 -0.23(-3.29%)
Feb 10, 2012 8.300 8.300 6.850 6.990 1,145,646 -2.74(-28.16%)
Feb 09, 2012 9.090 10.27 9.050 9.730 439,582 +0.71(+7.87%)
Feb 08, 2012 9.100 9.390 8.770 9.020 430,990 -0.58(-6.04%)
Feb 07, 2012 10.08 10.23 9.460 9.600 213,879 -0.84(-8.05%)
Feb 06, 2012 10.44 10.55 10.13 10.44 207,359 -0.02(-0.19%)
Feb 03, 2012 10.26 10.56 10.07 10.46 243,518 +0.32(+3.16%)
Feb 02, 2012 9.450 10.21 9.450 10.14 345,155 +0.66(+6.96%)
Feb 01, 2012 9.010 9.690 8.920 9.480 339,648 +0.51(+5.69%)
Jan 31, 2012 9.350 9.410 8.940 8.970 673,915 -0.37(-3.96%)
Jan 30, 2012 9.800 9.840 9.300 9.340 142,975 -0.50(-5.08%)
Jan 27, 2012 9.960 10.00 9.530 9.840 170,659 -0.16(-1.60%)
Jan 26, 2012 10.21 10.30 9.910 10.00 208,050 -0.15(-1.48%)
Jan 25, 2012 10.10 10.26 10.10 10.15 147,509 +0.00(+0.00%)
Jan 24, 2012 10.46 10.47 10.11 10.15 152,036 -0.35(-3.33%)
Jan 23, 2012 10.41 10.54 10.38 10.50 101,502 +0.05(+0.48%)
Jan 20, 2012 10.40 10.53 10.25 10.45 122,542 +0.06(+0.58%)
Jan 19, 2012 10.63 10.65 10.15 10.39 170,182 -0.21(-1.98%)
Jan 18, 2012 10.82 10.89 10.52 10.60 95,115 -0.17(-1.58%)
Jan 17, 2012 11.44 11.45 10.75 10.77 99,651 -0.57(-5.03%)
Jan 13, 2012 11.28 11.48 11.01 11.34 76,049 -0.08(-0.70%)
Jan 12, 2012 11.54 11.54 10.71 11.42 135,961 -0.13(-1.13%)
Jan 11, 2012 11.47 11.75 11.31 11.55 131,323 +0.03(+0.26%)
Jan 10, 2012 11.61 11.70 11.49 11.52 101,862 +0.01(+0.09%)
Jan 09, 2012 11.63 11.63 11.41 11.51 167,878 -0.14(-1.20%)
Jan 06, 2012 11.70 11.72 11.48 11.65 167,778 -0.01(-0.09%)
Jan 05, 2012 11.90 11.90 11.09 11.66 186,375 -0.32(-2.67%)
Jan 04, 2012 12.18 12.29 11.90 11.98 147,588 +0.44(+3.81%)
Dec 30, 2011 11.56 11.74 11.28 11.54 158,760 +0.05(+0.44%)
Dec 29, 2011 11.63 11.72 11.32 11.49 445,271 -0.15(-1.29%)
Dec 28, 2011 11.01 11.81 10.85 11.64 290,851 +0.74(+6.79%)
Dec 27, 2011 10.78 10.94 10.61 10.90 101,219 +0.05(+0.46%)
Dec 23, 2011 10.96 11.00 10.73 10.85 104,139 +0.25(+2.36%)
Dec 21, 2011 10.48 10.60 10.27 10.60 68,076 +0.09(+0.86%)
Dec 20, 2011 10.17 10.65 10.08 10.51 161,283 +0.56(+5.63%)
Dec 19, 2011 10.35 10.47 9.900 9.950 112,837 -0.35(-3.40%)
Dec 16, 2011 10.62 11.03 10.16 10.30 159,909 -0.27(-2.55%)
Dec 15, 2011 11.25 11.25 10.39 10.57 244,291 -0.60(-5.37%)
Dec 14, 2011 11.19 11.22 10.73 11.17 170,615 -0.13(-1.15%)
Dec 13, 2011 11.22 11.35 11.16 11.30 167,047 +0.10(+0.89%)
Dec 12, 2011 11.07 11.29 11.05 11.20 140,770 +0.06(+0.54%)
Dec 09, 2011 10.87 11.33 10.82 11.14 207,138 +0.30(+2.77%)
Dec 08, 2011 10.63 10.99 10.63 10.84 227,814 +0.14(+1.31%)
Dec 07, 2011 10.80 10.99 10.52 10.70 166,917 -0.25(-2.28%)
Dec 06, 2011 11.27 11.40 10.87 10.95 322,044 -0.37(-3.27%)
Dec 05, 2011 11.08 11.69 10.84 11.32 269,124 +0.35(+3.19%)
Dec 02, 2011 11.02 11.30 10.86 10.97 223,549 +0.02(+0.18%)
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