AMYRIS (NQ: AMRS)
3.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.300 3.300 3.300 0 -0.05(-1.49%)
Apr 16, 2014 3.270 3.360 3.120 3.350 317,282 +0.18(+5.68%)
Apr 15, 2014 3.330 3.330 3.010 3.170 464,275 -0.13(-3.94%)
Apr 14, 2014 3.520 3.560 3.210 3.300 604,668 -0.19(-5.44%)
Apr 11, 2014 3.590 3.630 3.450 3.490 398,845 -0.15(-4.12%)
Apr 10, 2014 3.940 3.988 3.560 3.640 1,157,134 -0.32(-8.08%)
Apr 09, 2014 4.000 4.083 3.850 3.960 399,760 -0.01(-0.25%)
Apr 08, 2014 3.910 4.070 3.910 3.970 453,917 +0.04(+1.02%)
Apr 07, 2014 4.150 4.230 3.780 3.930 818,077 -0.28(-6.65%)
Apr 04, 2014 4.300 4.500 4.040 4.210 1,379,918 +0.02(+0.48%)
Apr 03, 2014 4.550 4.880 4.050 4.190 4,871,756 +0.16(+3.97%)
Apr 02, 2014 4.300 4.400 4.010 4.030 1,239,242 -0.41(-9.23%)
Apr 01, 2014 3.780 4.580 3.700 4.440 2,448,752 +0.71(+19.03%)
Mar 31, 2014 3.650 3.850 3.650 3.730 385,937 +0.09(+2.47%)
Mar 28, 2014 3.850 3.950 3.620 3.640 463,543 -0.22(-5.70%)
Mar 27, 2014 3.680 3.880 3.550 3.860 495,108 +0.21(+5.75%)
Mar 26, 2014 4.050 4.050 3.650 3.650 785,212 -0.35(-8.75%)
Mar 25, 2014 3.870 4.080 3.790 4.000 397,927 +0.21(+5.54%)
Mar 24, 2014 3.870 3.950 3.580 3.790 426,565 -0.06(-1.56%)
Mar 21, 2014 4.050 4.070 3.800 3.850 404,931 -0.19(-4.70%)
Mar 20, 2014 3.790 4.060 3.710 4.040 490,154 +0.22(+5.76%)
Mar 19, 2014 4.050 4.060 3.810 3.820 527,548 -0.26(-6.37%)
Mar 18, 2014 3.910 4.129 3.900 4.080 357,319 +0.10(+2.51%)
Mar 17, 2014 4.280 4.340 3.910 3.980 548,349 -0.21(-5.01%)
Mar 14, 2014 4.040 4.250 4.030 4.190 321,579 +0.15(+3.71%)
Mar 13, 2014 4.170 4.350 3.930 4.040 472,513 -0.09(-2.18%)
Mar 12, 2014 4.130 4.290 4.030 4.130 372,409 -0.05(-1.20%)
Mar 11, 2014 4.350 4.460 4.060 4.180 685,953 -0.23(-5.22%)
Mar 10, 2014 4.500 4.520 4.350 4.410 531,795 -0.11(-2.43%)
Mar 07, 2014 4.930 4.930 4.360 4.520 1,080,679 -0.33(-6.80%)
Mar 06, 2014 4.940 5.016 4.780 4.850 558,883 -0.10(-2.02%)
Mar 05, 2014 5.080 5.250 4.830 4.950 737,927 -0.10(-1.98%)
Mar 04, 2014 4.860 5.170 4.860 5.050 1,027,494 +0.25(+5.21%)
Mar 03, 2014 4.330 4.900 4.330 4.800 762,056 +0.23(+5.03%)
Feb 28, 2014 4.730 4.880 4.520 4.570 658,314 -0.22(-4.59%)
Feb 27, 2014 4.470 4.850 4.260 4.790 1,127,262 +0.24(+5.27%)
Feb 26, 2014 4.000 4.665 3.880 4.550 2,483,006 +0.95(+26.39%)
Feb 25, 2014 3.730 3.790 3.500 3.600 460,381 -0.05(-1.37%)
Feb 24, 2014 3.630 3.769 3.570 3.650 557,574 +0.15(+4.29%)
Feb 21, 2014 3.720 3.730 3.450 3.500 387,823 -0.19(-5.15%)
Feb 20, 2014 3.620 3.720 3.590 3.690 191,299 +0.10(+2.79%)
Feb 19, 2014 3.850 3.850 3.570 3.590 431,257 -0.26(-6.75%)
Feb 18, 2014 3.670 3.880 3.570 3.850 432,934 +0.26(+7.24%)
Feb 14, 2014 3.590 3.590 3.590 0 +0.03(+0.84%)
Feb 13, 2014 3.310 3.850 3.290 3.560 597,529 +0.25(+7.55%)
Feb 12, 2014 3.380 3.470 3.300 3.310 153,835 -0.03(-0.90%)
Feb 11, 2014 3.460 3.580 3.320 3.340 332,378 -0.10(-2.91%)
Feb 10, 2014 3.400 3.530 3.350 3.440 372,564 -0.06(-1.71%)
Feb 07, 2014 3.440 3.560 3.360 3.500 248,664 +0.07(+2.04%)
Feb 06, 2014 3.580 3.710 3.380 3.430 483,111 -0.12(-3.38%)
Feb 05, 2014 3.690 3.710 3.430 3.550 469,613 -0.16(-4.31%)
Feb 04, 2014 4.000 4.040 3.650 3.710 376,198 -0.22(-5.60%)
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