AMYRIS (NQ: AMRS)
2.450 USD  +0.060 (+2.51%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.720 2.720 2.490 2.540 251,088 -0.16(-5.93%)
Feb 27, 2015 2.900 3.110 2.690 2.700 764,240 -0.14(-4.93%)
Feb 26, 2015 2.590 2.870 2.460 2.840 699,045 +0.42(+17.60%)
Feb 25, 2015 2.110 2.460 1.980 2.415 628,981 +0.44(+21.97%)
Feb 24, 2015 2.010 2.020 1.931 1.980 250,433 -0.05(-2.46%)
Feb 23, 2015 2.000 2.090 1.970 2.030 197,527 +0.03(+1.50%)
Feb 20, 2015 1.980 2.040 1.930 2.000 144,053 +0.04(+2.04%)
Feb 19, 2015 1.960 2.030 1.940 1.960 131,145 +0.01(+0.51%)
Feb 18, 2015 1.960 1.990 1.910 1.950 102,827 -0.01(-0.51%)
Feb 17, 2015 2.110 2.130 1.950 1.960 276,385 -0.13(-6.22%)
Feb 13, 2015 2.090 2.090 2.090 0 +0.30(+16.76%)
Feb 12, 2015 1.760 1.810 1.740 1.790 74,221 +0.05(+2.87%)
Feb 11, 2015 1.760 1.820 1.730 1.740 40,312 -0.04(-2.25%)
Feb 10, 2015 1.780 1.800 1.730 1.780 129,570 +0.00(+0.00%)
Feb 09, 2015 1.860 1.860 1.780 1.780 176,218 -0.11(-5.82%)
Feb 06, 2015 1.910 1.960 1.880 1.890 105,286 -0.02(-1.05%)
Feb 05, 2015 1.830 1.920 1.830 1.910 54,191 +0.07(+3.80%)
Feb 04, 2015 1.900 1.900 1.800 1.840 102,757 -0.04(-2.13%)
Feb 03, 2015 1.770 1.890 1.770 1.880 177,196 +0.13(+7.43%)
Feb 02, 2015 1.710 1.800 1.709 1.750 97,664 +0.03(+1.74%)
Jan 30, 2015 1.690 1.800 1.690 1.720 73,788 -0.01(-0.58%)
Jan 29, 2015 1.670 1.730 1.660 1.730 112,577 +0.05(+2.98%)
Jan 28, 2015 1.780 1.810 1.680 1.680 88,339 -0.13(-7.18%)
Jan 27, 2015 1.810 1.840 1.790 1.810 44,409 -0.03(-1.63%)
Jan 26, 2015 1.880 1.880 1.820 1.840 97,217 -0.01(-0.54%)
Jan 23, 2015 1.870 1.880 1.790 1.850 74,142 -0.02(-1.07%)
Jan 22, 2015 1.780 1.880 1.690 1.870 135,462 +0.16(+9.36%)
Jan 21, 2015 1.750 1.760 1.560 1.710 184,174 -0.04(-2.29%)
Jan 20, 2015 1.780 1.780 1.649 1.750 221,661 -0.03(-1.69%)
Jan 16, 2015 1.880 1.880 1.760 1.780 170,853 -0.10(-5.32%)
Jan 15, 2015 1.940 1.960 1.850 1.880 89,004 -0.02(-1.05%)
Jan 14, 2015 1.890 1.910 1.850 1.900 58,892 -0.01(-0.52%)
Jan 13, 2015 1.910 211,693 -0.12(-5.91%)
Jan 12, 2015 2.180 2.180 1.960 2.030 187,099 -0.08(-3.79%)
Jan 09, 2015 2.110 2.170 2.100 2.110 59,942 +0.00(+0.00%)
Jan 08, 2015 2.190 2.190 2.110 2.110 94,226 -0.02(-0.94%)
Jan 07, 2015 2.120 2.204 2.120 2.130 48,791 +0.02(+0.95%)
Jan 06, 2015 2.180 2.220 2.110 2.110 145,319 -0.04(-1.86%)
Jan 05, 2015 2.200 2.305 2.150 2.150 210,983 -0.03(-1.38%)
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