AMYRIS (NQ: AMRS)
3.770 USD  +0.100 (+2.72%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 3.690 3.800 3.660 3.770 69,879 +0.10(+2.72%)
Jul 28, 2014 3.690 3.730 3.690 3.670 44,351 +0.01(+0.27%)
Jul 25, 2014 3.560 3.730 3.540 3.660 76,633 +0.08(+2.23%)
Jul 24, 2014 3.670 3.730 3.551 3.580 54,044 -0.11(-2.98%)
Jul 23, 2014 3.690 3.760 3.570 3.690 107,965 +0.05(+1.37%)
Jul 22, 2014 3.660 3.714 3.530 3.640 105,680 +0.02(+0.55%)
Jul 21, 2014 3.520 3.662 3.460 3.620 77,401 +0.03(+0.84%)
Jul 18, 2014 3.380 3.630 3.380 3.590 143,521 +0.18(+5.28%)
Jul 17, 2014 3.610 3.660 3.380 3.410 288,139 -0.22(-6.06%)
Jul 16, 2014 3.870 3.950 3.610 3.630 266,036 -0.19(-4.97%)
Jul 15, 2014 4.010 4.190 3.800 3.820 446,117 -0.19(-4.74%)
Jul 14, 2014 3.870 4.042 3.766 4.010 242,670 +0.16(+4.16%)
Jul 11, 2014 3.710 3.850 3.700 3.850 103,821 +0.09(+2.39%)
Jul 10, 2014 3.770 3.910 3.700 3.760 125,275 -0.20(-5.05%)
Jul 09, 2014 3.740 4.040 3.740 3.960 275,410 +0.16(+4.21%)
Jul 08, 2014 4.000 4.000 3.610 3.800 199,700 -0.13(-3.31%)
Jul 07, 2014 3.880 3.957 3.880 3.930 83,065 +0.05(+1.29%)
Jul 03, 2014 3.880 3.880 3.880 0 -0.06(-1.52%)
Jul 02, 2014 3.700 4.000 3.700 3.940 255,410 +0.21(+5.63%)
Jul 01, 2014 3.720 3.840 3.710 3.730 130,740 +0.00(+0.00%)
Jun 30, 2014 3.820 3.840 3.690 3.730 191,937 -0.12(-3.12%)
Jun 27, 2014 3.830 3.870 3.700 3.850 960,230 -0.02(-0.52%)
Jun 26, 2014 3.890 3.940 3.820 3.870 55,687 +0.01(+0.26%)
Jun 25, 2014 4.010 4.010 3.710 3.860 246,079 -0.17(-4.22%)
Jun 24, 2014 4.020 4.150 3.940 4.030 365,117 -0.01(-0.25%)
Jun 23, 2014 3.960 4.040 3.879 4.040 405,872 +0.12(+3.06%)
Jun 20, 2014 3.820 3.950 3.710 3.920 327,716 +0.12(+3.16%)
Jun 19, 2014 3.820 3.840 3.750 3.800 240,194 +0.02(+0.53%)
Jun 18, 2014 3.770 3.840 3.570 3.780 231,529 +0.02(+0.53%)
Jun 17, 2014 3.720 3.950 3.650 3.760 581,141 +0.10(+2.73%)
Jun 16, 2014 3.550 3.720 3.540 3.660 234,326 +0.18(+5.17%)
Jun 13, 2014 3.400 3.500 3.390 3.480 165,126 +0.09(+2.65%)
Jun 12, 2014 3.370 3.470 3.370 3.390 150,613 +0.01(+0.30%)
Jun 11, 2014 3.260 3.490 3.260 3.380 114,207 +0.01(+0.30%)
Jun 10, 2014 3.330 3.440 3.302 3.370 128,744 -0.07(-2.03%)
Jun 06, 2014 3.300 3.380 3.238 3.440 217,416 +0.10(+2.99%)
Jun 05, 2014 3.160 3.380 3.160 3.340 141,296 +0.21(+6.71%)
Jun 04, 2014 3.020 3.190 3.004 3.130 113,355 +0.07(+2.29%)
Jun 03, 2014 3.200 3.200 3.000 3.060 274,107 -0.17(-5.26%)
Jun 02, 2014 3.400 3.400 3.160 3.230 114,538 -0.19(-5.56%)
May 30, 2014 3.530 3.537 3.350 3.420 135,218 -0.12(-3.39%)
May 29, 2014 3.520 3.550 3.410 3.540 162,278 +0.07(+2.02%)
May 28, 2014 3.450 3.550 3.350 3.470 277,746 +0.00(+0.00%)
May 27, 2014 3.410 3.500 3.370 3.470 264,385 +0.10(+2.97%)
May 23, 2014 3.370 3.370 3.370 0 +0.29(+9.42%)
May 22, 2014 3.010 3.170 2.960 3.080 175,126 +0.02(+0.65%)
May 21, 2014 3.170 3.200 3.020 3.060 187,184 -0.10(-3.16%)
May 20, 2014 3.150 3.190 3.020 3.160 229,678 +0.06(+1.94%)
May 19, 2014 2.990 3.220 2.990 3.100 275,335 +0.03(+0.98%)
May 16, 2014 2.940 3.070 2.870 3.070 145,445 +0.11(+3.72%)
May 15, 2014 2.980 3.130 2.890 2.960 267,374 -0.06(-1.99%)
May 14, 2014 3.040 3.140 2.962 3.020 204,192 -0.03(-0.98%)
May 13, 2014 3.040 3.150 2.990 3.050 337,886 -0.03(-0.97%)
May 12, 2014 3.150 3.260 3.030 3.080 323,639 -0.04(-1.28%)
May 09, 2014 2.900 3.180 2.850 3.120 467,373 +0.32(+11.43%)
May 08, 2014 3.050 3.150 2.750 2.800 724,157 -0.31(-9.82%)
May 07, 2014 3.150 3.200 2.840 3.105 609,470 -0.12(-3.87%)
May 06, 2014 3.500 3.520 3.150 3.230 519,377 -0.28(-7.98%)
May 05, 2014 3.530 3.600 3.450 3.510 152,253 -0.05(-1.40%)
May 02, 2014 3.640 3.650 3.500 3.560 231,408 -0.05(-1.39%)
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