AMYRIS (NQ: AMRS)
3.380 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 3.260 3.400 3.210 3.380 145,374 +0.28(+9.03%)
Oct 16, 2014 3.100 3.330 3.080 3.100 233,933 -0.12(-3.73%)
Oct 15, 2014 3.110 3.290 3.050 3.220 174,559 +0.09(+2.88%)
Oct 14, 2014 3.130 3.180 3.050 3.130 109,448 +0.08(+2.62%)
Oct 13, 2014 3.090 3.220 3.090 3.050 151,994 -0.04(-1.29%)
Oct 10, 2014 3.360 3.379 3.070 3.090 268,735 -0.31(-9.12%)
Oct 09, 2014 3.560 3.595 3.400 3.400 129,455 -0.16(-4.49%)
Oct 08, 2014 3.650 3.720 3.500 3.560 270,806 -0.10(-2.73%)
Oct 07, 2014 3.680 3.750 3.650 3.660 85,622 -0.07(-2.01%)
Oct 06, 2014 3.740 3.770 3.650 3.735 187,252 -0.02(-0.40%)
Oct 03, 2014 3.820 3.820 3.710 3.750 134,231 +0.00(+0.00%)
Oct 02, 2014 3.720 3.880 3.660 3.750 96,337 +0.05(+1.35%)
Oct 01, 2014 3.810 3.860 3.700 3.700 235,725 -0.09(-2.37%)
Sep 30, 2014 3.890 4.000 3.780 3.790 161,647 -0.13(-3.32%)
Sep 29, 2014 3.750 4.080 3.740 3.920 282,030 -0.17(-4.16%)
Sep 26, 2014 3.940 4.120 3.900 4.090 96,110 +0.14(+3.54%)
Sep 25, 2014 4.060 4.100 3.940 3.950 91,283 -0.11(-2.71%)
Sep 24, 2014 3.990 4.090 3.890 4.060 129,360 +0.15(+3.84%)
Sep 23, 2014 3.920 4.360 3.910 3.910 373,358 -0.03(-0.76%)
Sep 22, 2014 3.910 4.010 3.870 3.940 54,358 -0.03(-0.76%)
Sep 19, 2014 4.010 4.020 3.800 3.970 255,516 -0.05(-1.24%)
Sep 18, 2014 3.970 4.120 3.870 4.020 54,585 +0.07(+1.77%)
Sep 17, 2014 3.950 4.070 3.930 3.950 96,626 +0.03(+0.77%)
Sep 16, 2014 3.960 4.020 3.890 3.920 86,831 -0.09(-2.24%)
Sep 15, 2014 4.140 4.150 3.860 4.010 105,306 -0.14(-3.37%)
Sep 12, 2014 4.200 4.290 4.100 4.150 93,097 -0.09(-2.12%)
Sep 11, 2014 4.060 4.250 4.060 4.240 124,326 +0.13(+3.16%)
Sep 10, 2014 4.020 4.150 3.970 4.110 98,728 +0.08(+1.99%)
Sep 09, 2014 4.040 4.250 4.010 4.030 112,605 -0.05(-1.23%)
Sep 08, 2014 4.040 4.190 4.040 4.080 109,675 +0.02(+0.49%)
Sep 05, 2014 3.990 4.110 3.960 4.060 89,767 +0.06(+1.50%)
Sep 04, 2014 4.100 4.100 3.970 4.000 145,615 -0.08(-1.96%)
Sep 03, 2014 4.310 4.310 4.070 4.080 101,419 -0.20(-4.67%)
Sep 02, 2014 4.220 4.380 4.190 4.280 165,179 +0.06(+1.42%)
Aug 29, 2014 4.220 4.220 4.220 0 +0.12(+2.93%)
Aug 28, 2014 4.330 4.340 4.100 4.100 165,226 -0.27(-6.18%)
Aug 27, 2014 4.480 4.480 4.210 4.370 165,892 -0.10(-2.24%)
Aug 26, 2014 4.350 4.500 4.320 4.470 257,486 +0.12(+2.76%)
Aug 25, 2014 4.440 4.440 4.290 4.350 152,254 -0.06(-1.36%)
Aug 22, 2014 4.380 4.480 4.280 4.410 125,494 +0.04(+0.92%)
Aug 21, 2014 4.220 4.375 4.100 4.370 194,735 +0.16(+3.80%)
Aug 20, 2014 4.190 4.240 4.140 4.210 94,688 -0.02(-0.47%)
Aug 19, 2014 4.190 4.290 4.110 4.230 272,233 +0.05(+1.20%)
Aug 18, 2014 4.150 4.190 4.040 4.180 195,962 +0.07(+1.70%)
Aug 15, 2014 4.070 4.150 3.960 4.110 294,146 +0.09(+2.24%)
Aug 14, 2014 3.900 4.040 3.860 4.020 357,103 +0.13(+3.34%)
Aug 13, 2014 3.880 3.940 3.790 3.890 167,991 +0.03(+0.78%)
Aug 12, 2014 3.780 3.870 3.660 3.860 114,584 +0.05(+1.31%)
Aug 11, 2014 3.740 3.850 3.700 3.810 81,912 +0.11(+2.97%)
Aug 08, 2014 3.660 3.880 3.600 3.700 165,532 -0.03(-0.80%)
Aug 07, 2014 3.930 3.950 3.660 3.730 103,906 -0.13(-3.37%)
Aug 06, 2014 3.750 3.920 3.750 3.860 102,275 +0.12(+3.21%)
Aug 05, 2014 3.620 3.780 3.620 3.740 87,559 +0.08(+2.19%)
Aug 04, 2014 3.690 3.690 3.539 3.660 132,101 +0.04(+1.10%)
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