AMYRIS (NQ: AMRS)
3.670 USD  +0.010 (+0.27%)
Official Closing Price  /  Updated: 4:30 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.640 2.640 2.520 2.560 0 -0.08(-3.03%)
Aug 29, 2013 2.630 2.682 2.590 2.640 104,853 +0.02(+0.76%)
Aug 28, 2013 2.610 2.660 2.610 2.620 0 +0.00(+0.00%)
Aug 27, 2013 2.720 2.720 2.570 2.620 106,843 -0.15(-5.42%)
Aug 26, 2013 2.780 2.820 2.760 2.770 0 -0.01(-0.36%)
Aug 23, 2013 2.640 2.800 2.630 2.780 0 +0.16(+6.11%)
Aug 22, 2013 2.510 2.650 2.510 2.620 55,339 +0.14(+5.65%)
Aug 21, 2013 2.580 2.580 2.480 2.480 0 -0.12(-4.62%)
Aug 20, 2013 2.420 2.600 2.420 2.600 150,279 +0.18(+7.44%)
Aug 19, 2013 2.580 2.580 2.410 2.420 223,594 -0.14(-5.47%)
Aug 16, 2013 2.550 2.560 2.510 2.560 0 -0.02(-0.78%)
Aug 15, 2013 2.600 2.640 2.550 2.580 157,734 -0.04(-1.53%)
Aug 14, 2013 2.690 2.690 2.520 2.620 495,525 -0.05(-1.87%)
Aug 13, 2013 2.660 2.740 2.640 2.670 158,599 +0.00(+0.00%)
Aug 12, 2013 2.700 2.720 2.650 2.670 109,062 -0.04(-1.48%)
Aug 09, 2013 2.740 2.750 2.710 2.710 127,216 -0.08(-2.87%)
Aug 08, 2013 2.820 2.840 2.770 2.790 90,543 -0.03(-1.06%)
Aug 07, 2013 2.770 2.840 2.750 2.820 44,202 +0.03(+1.08%)
Aug 06, 2013 2.780 2.820 2.750 2.790 377,109 +0.00(+0.00%)
Aug 05, 2013 2.760 2.840 2.720 2.790 93,121 +0.03(+1.09%)
Aug 02, 2013 2.740 2.780 2.740 2.760 83,819 +0.00(+0.00%)
Aug 01, 2013 2.750 2.760 2.720 2.760 51,013 +0.01(+0.36%)
Jul 31, 2013 2.770 2.770 2.720 2.750 0 +0.00(+0.00%)
Jul 30, 2013 2.750 2.780 2.740 2.750 0 -0.02(-0.72%)
Jul 29, 2013 2.810 2.840 2.740 2.770 0 -0.04(-1.42%)
Jul 26, 2013 2.790 2.830 2.760 2.810 0 -0.01(-0.35%)
Jul 25, 2013 2.780 2.820 2.730 2.820 0 +0.05(+1.81%)
Jul 24, 2013 2.820 2.830 2.740 2.770 0 -0.06(-2.12%)
Jul 23, 2013 2.800 2.840 2.740 2.830 0 +0.04(+1.43%)
Jul 22, 2013 2.840 2.860 2.760 2.790 0 -0.05(-1.76%)
Jul 19, 2013 2.860 2.880 2.790 2.840 0 -0.02(-0.70%)
Jul 18, 2013 2.850 2.900 2.840 2.860 0 -0.02(-0.87%)
Jul 17, 2013 2.940 2.960 2.830 2.885 122,159 -0.05(-1.54%)
Jul 16, 2013 2.930 2.960 2.910 2.930 0 -0.01(-0.34%)
Jul 15, 2013 2.920 2.960 2.870 2.940 0 +0.00(+0.00%)
Jul 12, 2013 2.960 2.980 2.870 2.940 0 -0.04(-1.34%)
Jul 11, 2013 3.000 3.000 2.940 2.980 0 +0.00(+0.00%)
Jul 10, 2013 2.930 2.990 2.840 2.980 0 +0.04(+1.36%)
Jul 09, 2013 2.850 2.940 2.800 2.940 0 +0.09(+3.16%)
Jul 08, 2013 2.940 2.960 2.780 2.850 0 -0.09(-3.06%)
Jul 05, 2013 3.000 3.000 2.850 2.940 0 -0.05(-1.67%)
Jul 03, 2013 3.000 3.030 2.980 2.990 0 +0.03(+1.01%)
Jul 02, 2013 2.960 3.000 2.910 2.960 0 +0.05(+1.72%)
Jul 01, 2013 2.920 3.000 2.860 2.910 0 +0.02(+0.69%)
Jun 28, 2013 2.920 2.970 2.770 2.890 1,384,090 +0.12(+4.33%)
Jun 26, 2013 2.710 2.820 2.660 2.770 0 +0.12(+4.53%)
Jun 25, 2013 2.730 2.730 2.610 2.650 0 -0.06(-2.21%)
Jun 24, 2013 2.670 2.750 2.610 2.710 0 -0.04(-1.45%)
Jun 21, 2013 2.620 2.750 2.600 2.750 335,774 +0.14(+5.36%)
Jun 20, 2013 2.650 2.660 2.600 2.610 0 -0.05(-1.88%)
Jun 19, 2013 2.710 2.770 2.650 2.660 0 -0.04(-1.48%)
Jun 18, 2013 2.630 2.730 2.630 2.700 0 +0.08(+3.05%)
Jun 17, 2013 2.840 2.840 2.600 2.620 0 -0.17(-6.09%)
Jun 14, 2013 2.750 2.810 2.730 2.790 0 +0.04(+1.45%)
Jun 13, 2013 2.660 2.760 2.630 2.750 218,935 +0.07(+2.61%)
Jun 12, 2013 2.720 2.790 2.670 2.680 162,053 -0.04(-1.47%)
Jun 11, 2013 2.800 2.820 2.700 2.720 122,575 -0.09(-3.20%)
Jun 10, 2013 2.870 2.880 2.780 2.810 0 -0.04(-1.40%)
Jun 07, 2013 2.910 2.950 2.840 2.850 0 -0.02(-0.70%)
Jun 06, 2013 2.800 2.880 2.780 2.870 99,070 +0.07(+2.50%)
Jun 05, 2013 2.820 2.860 2.790 2.800 0 -0.04(-1.41%)
Jun 04, 2013 2.850 2.910 2.810 2.840 0 -0.03(-1.05%)
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