AMYRIS (NQ: AMRS)
3.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.010 3.010 3.010 0 -0.05(-1.63%)
Nov 25, 2014 3.030 3.180 2.870 3.060 74,934 +0.07(+2.34%)
Nov 24, 2014 2.970 3.040 2.960 2.990 63,835 +0.01(+0.34%)
Nov 21, 2014 2.980 3.050 2.940 2.980 84,874 +0.05(+1.71%)
Nov 20, 2014 2.800 2.940 2.750 2.930 50,790 +0.13(+4.64%)
Nov 19, 2014 2.840 2.890 2.750 2.800 157,848 -0.01(-0.36%)
Nov 18, 2014 2.780 2.880 2.780 2.810 68,792 +0.01(+0.36%)
Nov 17, 2014 2.800 2.950 2.760 2.800 116,036 -0.05(-1.75%)
Nov 14, 2014 2.900 2.980 2.810 2.850 89,302 -0.03(-1.04%)
Nov 13, 2014 2.920 2.990 2.820 2.880 98,395 -0.05(-1.71%)
Nov 12, 2014 2.810 2.950 2.810 2.930 97,380 +0.10(+3.53%)
Nov 11, 2014 2.970 3.020 2.810 2.830 157,248 -0.21(-6.91%)
Nov 10, 2014 2.860 3.040 2.850 3.040 105,825 +0.17(+5.92%)
Nov 07, 2014 2.850 2.880 2.760 2.870 71,717 -0.01(-0.35%)
Nov 06, 2014 2.810 2.920 2.750 2.880 168,058 +0.07(+2.49%)
Nov 05, 2014 2.760 2.950 2.760 2.810 197,111 -0.16(-5.39%)
Nov 04, 2014 3.060 3.140 2.780 2.970 348,736 -0.06(-1.98%)
Nov 03, 2014 3.050 3.130 2.980 3.030 264,472 +0.01(+0.33%)
Oct 31, 2014 3.090 3.090 3.010 3.020 125,130 +0.05(+1.68%)
Oct 30, 2014 3.020 3.140 2.950 2.970 143,006 -0.08(-2.62%)
Oct 29, 2014 3.120 3.120 2.990 3.050 176,057 -0.04(-1.29%)
Oct 28, 2014 2.920 3.099 2.920 3.090 174,860 +0.17(+5.82%)
Oct 27, 2014 3.040 3.070 2.890 2.920 378,700 -0.15(-4.89%)
Oct 24, 2014 3.180 3.180 3.050 3.070 165,941 -0.09(-2.85%)
Oct 23, 2014 3.070 3.190 2.990 3.160 228,043 +0.10(+3.27%)
Oct 22, 2014 3.050 3.060 226,828 -0.20(-6.13%)
Oct 21, 2014 3.400 3.410 3.110 3.260 290,267 -0.20(-5.78%)
Oct 20, 2014 3.310 3.470 3.310 3.460 108,597 +0.08(+2.37%)
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%)
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