AMYRIS (NQ: AMRS)
1.810 USD  -0.030 (-1.63%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.110 2.240 2.080 2.180 196,852 +0.12(+5.83%)
Dec 31, 2014 2.060 2.060 2.060 0 -0.14(-6.36%)
Dec 30, 2014 2.130 2.240 1.920 2.200 1,340,208 +0.07(+3.29%)
Dec 29, 2014 2.230 2.330 2.080 2.130 529,878 -0.14(-6.17%)
Dec 26, 2014 2.190 2.400 2.120 2.270 251,376 +0.11(+5.09%)
Dec 24, 2014 2.160 2.160 2.160 0 -0.02(-0.92%)
Dec 23, 2014 2.280 2.325 2.150 2.180 215,412 -0.03(-1.36%)
Dec 22, 2014 2.250 2.330 2.210 2.210 213,552 -0.06(-2.64%)
Dec 19, 2014 2.270 2.390 2.250 2.270 292,760 -0.03(-1.30%)
Dec 18, 2014 2.300 2.410 2.270 2.300 239,052 +0.02(+0.88%)
Dec 17, 2014 2.080 2.300 2.080 2.280 356,232 +0.14(+6.54%)
Dec 16, 2014 2.260 2.140 349,683 -0.01(-0.47%)
Dec 15, 2014 2.290 2.340 2.135 2.150 348,501 -0.11(-4.87%)
Dec 12, 2014 2.370 2.460 2.260 2.260 183,436 -0.13(-5.44%)
Dec 11, 2014 2.480 2.530 2.380 2.390 218,483 -0.03(-1.24%)
Dec 10, 2014 2.640 2.640 2.410 2.420 83,670 -0.23(-8.68%)
Dec 09, 2014 2.500 2.670 2.460 2.650 177,820 +0.14(+5.58%)
Dec 08, 2014 2.610 2.640 2.490 2.510 132,347 -0.09(-3.46%)
Dec 05, 2014 2.500 2.650 2.500 2.600 153,537 +0.09(+3.59%)
Dec 04, 2014 2.500 2.590 2.500 2.510 168,651 -0.01(-0.40%)
Dec 03, 2014 2.500 2.600 2.460 2.520 128,984 +0.01(+0.40%)
Dec 02, 2014 2.370 2.540 2.360 2.510 220,834 +0.15(+6.36%)
Dec 01, 2014 2.700 2.760 2.330 2.360 371,220 -0.40(-14.49%)
Nov 28, 2014 3.040 3.070 2.760 2.760 145,925 -0.25(-8.31%)
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%)
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