AMYRIS (NQ: AMRS)
3.170 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 3.000 3.030 2.901 2.990 171,733 -0.03(-0.99%)
May 30, 2013 2.900 3.080 2.900 3.020 158,007 +0.10(+3.42%)
May 29, 2013 2.900 2.960 2.860 2.920 119,482 +0.01(+0.34%)
May 28, 2013 2.810 3.000 2.810 2.910 146,539 +0.10(+3.56%)
May 24, 2013 2.810 2.840 2.780 2.810 0 -0.04(-1.40%)
May 23, 2013 2.850 2.880 2.790 2.850 0 -0.04(-1.38%)
May 22, 2013 2.790 3.070 2.790 2.890 0 -0.17(-5.56%)
May 21, 2013 3.040 3.140 3.020 3.060 0 +0.02(+0.66%)
May 20, 2013 2.930 3.040 2.920 3.040 0 +0.08(+2.70%)
May 17, 2013 3.040 3.090 2.910 2.960 0 -0.13(-4.21%)
May 16, 2013 2.940 3.100 2.710 3.090 424,209 -0.11(-3.44%)
May 15, 2013 3.050 3.200 3.020 3.200 367,146 +0.24(+8.11%)
May 13, 2013 3.000 3.090 2.950 2.960 0 -0.04(-1.33%)
May 10, 2013 2.910 3.005 2.910 3.000 0 +0.11(+3.81%)
May 09, 2013 2.850 2.910 2.800 2.890 0 +0.06(+2.12%)
May 08, 2013 2.810 2.880 2.780 2.830 0 -0.03(-1.05%)
May 07, 2013 2.870 2.900 2.820 2.860 0 -0.03(-1.04%)
May 06, 2013 2.800 2.910 2.760 2.890 0 +0.07(+2.48%)
May 03, 2013 2.780 2.870 2.740 2.820 0 +0.08(+2.92%)
May 02, 2013 2.630 2.750 2.600 2.740 0 +0.13(+4.98%)
May 01, 2013 2.780 2.780 2.600 2.610 0 -0.11(-4.04%)
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%)
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