AMYRIS Stock Price History | Historical AMRS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	2.840	2.840	2.700	2.720	0	-0.07(-2.51%)
Apr 29, 2013	2.750	2.830	2.740	2.790	124,782	+0.07(+2.57%)
Apr 26, 2013	2.780	2.810	2.695	2.720	140,345	-0.06(-2.16%)
Apr 25, 2013	2.730	2.850	2.730	2.780	191,667	+0.07(+2.58%)
Apr 24, 2013	2.770	2.790	2.700	2.710	221,258	-0.05(-1.81%)
Apr 23, 2013	2.760	2.800	2.720	2.760	237,430	+0.06(+2.22%)
Apr 22, 2013	2.880	2.880	2.680	2.700	459,039	-0.15(-5.26%)
Apr 19, 2013	2.670	2.890	2.670	2.850	240,345	+0.17(+6.34%)
Apr 18, 2013	2.700	2.760	2.650	2.680	318,059	-0.03(-1.11%)
Apr 17, 2013	2.710	2.840	2.690	2.710	262,564	-0.03(-1.09%)
Apr 16, 2013	2.880	2.880	2.730	2.740	346,166	-0.10(-3.52%)
Apr 15, 2013	2.910	3.080	2.780	2.840	368,635	-0.09(-3.07%)
Apr 12, 2013	3.030	3.120	2.870	2.930	241,159	-0.11(-3.62%)
Apr 11, 2013	3.150	3.200	2.960	3.040	639,208	+0.17(+5.92%)
Apr 10, 2013	2.870	2.970	2.810	2.870	302,031	-0.03(-1.03%)
Apr 09, 2013	2.830	2.960	2.810	2.900	286,093	+0.07(+2.47%)
Apr 08, 2013	2.850	2.870	2.800	2.830	241,215	-0.02(-0.70%)
Apr 05, 2013	2.800	2.890	2.800	2.850	106,373	-0.05(-1.72%)
Apr 04, 2013	2.890	2.929	2.850	2.900	181,928	-0.03(-1.02%)
Apr 03, 2013	2.940	3.000	2.890	2.930	215,217	-0.01(-0.34%)
Apr 02, 2013	3.060	3.060	2.900	2.940	255,571	-0.12(-3.92%)
Apr 01, 2013	3.190	3.190	2.970	3.060	290,649	-0.02(-0.65%)
Mar 28, 2013	3.280	3.310	3.020	3.080	316,705	-0.18(-5.52%)
Mar 27, 2013	3.210	3.300	3.010	3.260	1,215,077	+0.00(+0.00%)
Mar 26, 2013	2.980	3.270	2.920	3.260	524,514	+0.28(+9.40%)
Mar 25, 2013	2.800	2.980	2.780	2.980	300,860	+0.20(+7.19%)
Mar 22, 2013	2.670	2.825	2.650	2.780	166,235	+0.13(+4.91%)
Mar 21, 2013	2.850	2.850	2.650	2.650	115,422	-0.10(-3.64%)
Mar 20, 2013	2.790	2.860	2.560	2.750	497,566	-0.03(-1.08%)
Mar 19, 2013	3.020	3.080	2.760	2.780	562,900	-0.17(-5.76%)
Mar 18, 2013	3.040	3.110	2.950	2.950	196,900	-0.13(-4.22%)
Mar 15, 2013	3.050	3.120	3.040	3.080	316,515	+0.04(+1.32%)
Mar 14, 2013	2.950	3.050	2.920	3.040	221,207	+0.12(+4.11%)
Mar 13, 2013	3.010	3.020	2.900	2.920	116,920	-0.09(-2.99%)
Mar 12, 2013	2.850	3.030	2.850	3.010	188,127	+0.12(+4.15%)
Mar 11, 2013	2.930	2.950	2.850	2.890	84,187	-0.03(-1.03%)
Mar 08, 2013	2.950	2.950	2.880	2.920	115,797	+0.02(+0.69%)
Mar 07, 2013	2.930	2.960	2.850	2.900	229,702	-0.04(-1.36%)
Mar 06, 2013	2.910	3.000	2.880	2.940	103,841	+0.03(+1.03%)
Mar 05, 2013	3.030	3.060	2.890	2.910	184,136	-0.12(-3.96%)
Mar 04, 2013	2.870	3.160	2.870	3.030	229,672	+0.17(+5.94%)
Mar 01, 2013	2.880	2.950	2.830	2.860	220,611	-0.07(-2.39%)
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%)

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 Telekurs USA
Postage Rates