AMYRIS (NQ: AMRS)
3.460 USD  +0.080 (+2.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.020 3.070 2.910 2.930 359,238 +0.03(+1.03%)
Feb 27, 2013 3.040 3.080 2.815 2.900 286,942 -0.14(-4.61%)
Feb 26, 2013 2.900 3.040 2.880 3.040 223,508 -0.12(-3.80%)
Feb 22, 2013 3.200 3.270 3.050 3.160 249,907 +0.05(+1.61%)
Feb 21, 2013 3.390 3.390 3.100 3.110 292,381 -0.06(-1.89%)
Feb 20, 2013 3.220 3.310 3.060 3.170 401,792 -0.23(-6.76%)
Feb 19, 2013 3.620 3.620 3.350 3.400 275,207 -0.11(-3.13%)
Feb 15, 2013 3.660 3.660 3.450 3.510 264,148 -0.08(-2.23%)
Feb 14, 2013 3.370 3.690 3.350 3.590 286,077 +0.18(+5.28%)
Feb 13, 2013 3.520 3.540 3.370 3.410 228,632 -0.11(-3.12%)
Feb 12, 2013 3.560 3.620 3.360 3.520 548,996 -0.31(-8.09%)
Feb 11, 2013 3.360 3.850 3.360 3.830 846,312 +0.51(+15.36%)
Feb 08, 2013 3.230 3.330 3.130 3.320 350,263 +0.12(+3.75%)
Feb 07, 2013 3.190 3.220 3.120 3.200 245,126 +0.04(+1.27%)
Feb 06, 2013 3.170 3.270 3.080 3.160 213,381 +0.04(+1.28%)
Feb 04, 2013 3.200 3.211 3.050 3.120 275,781 -0.08(-2.50%)
Feb 01, 2013 3.220 3.280 3.110 3.200 528,679 +0.16(+5.26%)
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%)
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