AMYRIS (NQ: AMRS)
2.010 USD  -0.010 (-0.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 1.990 2.040 1.990 2.010 84,875 -0.01(-0.50%)
May 27, 2015 2.010 2.010 2.000 2.020 54,205 +0.01(+0.50%)
May 26, 2015 2.030 2.030 1.990 2.010 186,464 +0.00(+0.00%)
May 22, 2015 2.010 2.010 2.010 0 -0.06(-2.90%)
May 21, 2015 2.010 2.080 1.990 2.070 45,264 +0.05(+2.48%)
May 20, 2015 1.980 2.020 1.960 2.020 104,184 +0.03(+1.51%)
May 19, 2015 1.940 1.990 1.940 1.990 161,378 +0.03(+1.53%)
May 18, 2015 1.950 1.970 1.945 1.960 135,599 -0.01(-0.51%)
May 15, 2015 1.950 2.010 1.930 1.970 93,473 +0.01(+0.51%)
May 14, 2015 2.000 2.000 1.940 1.960 110,520 -0.03(-1.51%)
May 13, 2015 2.080 2.080 1.970 1.990 86,881 -0.08(-3.86%)
May 12, 2015 2.070 2.140 1.960 2.070 164,977 +0.01(+0.49%)
May 11, 2015 2.040 2.100 2.000 2.060 193,153 +0.03(+1.48%)
May 08, 2015 2.340 2.360 2.030 2.030 269,957 -0.21(-9.38%)
May 07, 2015 2.380 2.710 2.200 2.240 764,903 -0.14(-5.88%)
May 06, 2015 2.400 2.495 2.300 2.380 150,837 +0.09(+3.93%)
May 05, 2015 2.310 2.430 2.230 2.290 159,738 +0.00(+0.00%)
May 04, 2015 2.300 2.340 2.280 2.290 61,164 +0.00(+0.00%)
May 01, 2015 2.280 2.490 2.275 2.290 82,473 +0.03(+1.33%)
Apr 30, 2015 2.420 2.420 2.250 2.260 161,067 -0.17(-7.00%)
Apr 29, 2015 2.500 2.520 2.420 2.430 103,332 -0.07(-2.80%)
Apr 28, 2015 2.430 2.540 2.430 2.500 42,863 +0.04(+1.63%)
Apr 27, 2015 2.550 2.580 2.420 2.460 58,434 -0.06(-2.38%)
Apr 24, 2015 2.600 2.600 2.460 2.520 132,219 -0.09(-3.45%)
Apr 23, 2015 2.580 2.620 2.580 2.610 18,800 +0.00(+0.00%)
Apr 22, 2015 2.620 2.640 2.579 2.610 68,530 +0.00(+0.00%)
Apr 21, 2015 2.700 2.740 2.580 2.610 61,134 -0.08(-2.97%)
Apr 20, 2015 2.640 2.730 2.560 2.690 179,239 +0.07(+2.67%)
Apr 17, 2015 2.580 2.650 2.560 2.620 122,043 +0.02(+0.77%)
Apr 16, 2015 2.610 2.610 2.560 2.600 115,794 +0.00(+0.00%)
Apr 15, 2015 2.470 2.610 2.440 2.600 192,294 +0.12(+4.84%)
Apr 14, 2015 2.600 2.600 2.360 2.480 241,243 -0.10(-3.88%)
Apr 13, 2015 2.440 2.590 2.340 2.580 200,545 +0.17(+7.05%)
Apr 10, 2015 2.240 2.430 2.240 2.410 64,179 +0.06(+2.55%)
Apr 09, 2015 2.280 2.380 2.280 2.350 52,363 +0.03(+1.29%)
Apr 08, 2015 2.340 2.370 2.270 2.320 121,458 +0.00(+0.00%)
Apr 07, 2015 2.460 2.470 2.290 2.320 156,449 -0.17(-6.83%)
Apr 06, 2015 2.340 2.550 2.260 2.490 86,019 +0.06(+2.47%)
Apr 02, 2015 2.430 2.430 2.430 0 -0.02(-0.82%)
Apr 01, 2015 2.380 2.460 2.370 2.450 41,966 +0.05(+2.08%)
Mar 31, 2015 2.360 2.420 2.311 2.400 55,774 +0.04(+1.69%)
Mar 30, 2015 2.260 2.375 2.190 2.360 179,895 +0.09(+3.96%)
Mar 27, 2015 2.300 2.340 2.220 2.270 117,937 -0.05(-2.16%)
Mar 26, 2015 2.260 2.350 2.220 2.320 187,776 -0.03(-1.28%)
Mar 25, 2015 2.340 2.400 2.311 2.350 74,727 +0.01(+0.43%)
Mar 24, 2015 2.250 2.370 2.224 2.340 77,778 +0.07(+3.08%)
Mar 23, 2015 2.260 2.465 2.230 2.270 229,303 -0.07(-2.99%)
Mar 20, 2015 2.520 2.520 2.330 2.340 190,982 -0.16(-6.40%)
Mar 19, 2015 2.490 2.550 2.430 2.500 106,338 -0.01(-0.40%)
Mar 18, 2015 2.440 2.550 2.380 2.510 104,645 +0.08(+3.29%)
Mar 17, 2015 2.510 2.530 2.380 2.430 142,682 -0.08(-3.19%)
Mar 16, 2015 2.570 2.680 2.500 2.510 196,840 -0.03(-1.18%)
Mar 13, 2015 2.630 2.660 2.520 2.540 64,511 -0.12(-4.51%)
Mar 12, 2015 2.630 2.700 2.580 2.660 153,232 +0.06(+2.31%)
Mar 11, 2015 2.500 2.610 2.420 2.600 115,870 +0.16(+6.56%)
Mar 10, 2015 2.480 2.530 2.430 2.440 113,859 -0.08(-3.17%)
Mar 09, 2015 2.510 2.560 2.490 2.520 133,435 +0.03(+1.20%)
Mar 06, 2015 2.410 2.706 2.410 2.490 160,695 +0.04(+1.63%)
Mar 05, 2015 2.350 2.470 2.350 2.450 193,412 +0.06(+2.51%)
Mar 04, 2015 2.450 2.360 2.390 227,692 -0.06(-2.45%)
Mar 03, 2015 2.450 241,709 -0.09(-3.54%)
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