AMYRIS (NQ: AMRS)
2.620 USD  +0.020 (+0.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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