AMYRIS (NQ: AMRS)
1.690 USD  -0.010 (-0.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.710 1.750 1.680 1.690 83,423 -0.01(-0.59%)
Aug 27, 2015 1.600 1.700 1.550 1.700 84,772 +0.10(+6.25%)
Aug 26, 2015 1.610 1.630 1.530 1.600 92,089 +0.02(+1.27%)
Aug 25, 2015 1.560 1.595 1.540 1.580 83,892 +0.01(+0.64%)
Aug 24, 2015 1.610 1.550 1.570 200,221 -0.06(-3.68%)
Aug 21, 2015 1.630 1.680 1.600 1.630 71,860 +0.00(+0.00%)
Aug 20, 2015 1.640 1.610 1.630 105,856 -0.01(-0.61%)
Aug 19, 2015 1.650 1.718 1.610 1.640 87,298 +0.00(+0.00%)
Aug 18, 2015 1.640 1.670 1.620 1.640 104,378 -0.03(-1.80%)
Aug 17, 2015 1.650 1.690 1.630 1.670 69,280 -0.01(-0.60%)
Aug 14, 2015 1.700 1.710 1.660 1.680 111,700 +0.03(+1.82%)
Aug 13, 2015 1.790 1.790 1.650 1.650 332,188 -0.07(-4.07%)
Aug 12, 2015 1.710 1.720 1.630 1.720 170,525 +0.03(+1.78%)
Aug 11, 2015 1.660 1.710 1.600 1.690 293,370 +0.08(+4.97%)
Aug 10, 2015 1.630 1.725 1.600 1.610 332,726 +0.01(+0.62%)
Aug 07, 2015 1.660 1.780 1.580 1.600 478,798 -0.14(-8.05%)
Aug 06, 2015 1.780 1.830 1.710 1.740 331,344 +0.02(+1.16%)
Aug 05, 2015 1.700 1.800 1.680 1.720 209,111 +0.05(+2.99%)
Aug 04, 2015 1.620 1.740 1.620 1.670 110,989 +0.11(+7.05%)
Aug 03, 2015 1.680 1.730 1.550 1.560 483,365 -0.07(-4.29%)
Jul 31, 2015 1.690 1.850 1.610 1.630 372,299 -0.06(-3.55%)
Jul 30, 2015 1.560 1.700 1.550 1.690 156,152 +0.14(+9.03%)
Jul 29, 2015 1.580 1.670 1.550 1.550 93,510 +0.00(+0.00%)
Jul 28, 2015 1.570 1.570 1.550 1.550 93,179 -0.03(-1.90%)
Jul 27, 2015 1.560 1.580 1.520 1.580 263,502 +0.04(+2.60%)
Jul 24, 2015 1.580 1.586 1.520 1.540 211,958 -0.02(-1.28%)
Jul 23, 2015 1.650 1.650 1.555 1.560 310,548 -0.07(-4.29%)
Jul 22, 2015 1.620 1.680 1.600 1.630 455,594 -0.07(-4.12%)
Jul 21, 2015 1.800 1.810 1.630 1.700 790,506 -0.10(-5.56%)
Jul 20, 2015 1.830 1.880 1.790 1.800 350,033 -0.02(-1.10%)
Jul 17, 2015 1.860 1.968 1.780 1.820 1,047,737 -0.18(-9.00%)
Jul 16, 2015 1.970 2.620 1.900 2.000 5,674,885 +0.21(+11.73%)
Jul 15, 2015 1.810 1.880 1.750 1.790 52,804 -0.04(-2.19%)
Jul 14, 2015 1.950 1.950 1.820 1.830 101,786 -0.12(-6.15%)
Jul 13, 2015 1.950 1.950 1.900 1.950 76,473 +0.03(+1.56%)
Jul 10, 2015 1.810 1.950 1.770 1.920 84,141 +0.15(+8.47%)
Jul 09, 2015 1.740 1.850 1.710 1.770 62,145 +0.07(+4.12%)
Jul 08, 2015 1.710 1.740 1.700 1.700 127,155 -0.04(-2.30%)
Jul 07, 2015 1.700 1.800 1.700 1.740 110,121 +0.04(+2.35%)
Jul 06, 2015 1.770 1.770 1.705 1.700 104,455 -0.05(-2.86%)
Jul 02, 2015 1.750 1.750 1.750 0 -0.04(-2.23%)
Jul 01, 2015 1.990 2.040 1.770 1.790 491,519 -0.16(-8.21%)
Jun 30, 2015 1.670 2.231 1.550 1.950 1,521,790 +0.28(+16.77%)
Jun 29, 2015 1.740 1.880 1.655 1.670 323,585 -0.06(-3.47%)
Jun 26, 2015 1.890 1.890 1.680 1.730 3,606,749 -0.14(-7.49%)
Jun 25, 2015 1.870 1.905 1.850 1.870 115,176 +0.02(+1.08%)
Jun 24, 2015 1.900 1.900 1.850 1.850 239,591 -0.04(-2.12%)
Jun 23, 2015 1.880 1.900 1.860 1.890 80,956 -0.02(-1.05%)
Jun 22, 2015 1.920 1.986 1.870 1.910 78,399 +0.02(+1.06%)
Jun 19, 2015 2.000 2.000 1.870 1.890 136,778 -0.10(-5.03%)
Jun 18, 2015 1.920 1.990 1.850 1.990 118,000 +0.10(+5.29%)
Jun 17, 2015 1.970 1.990 1.880 1.890 119,299 -0.09(-4.55%)
Jun 16, 2015 1.980 2.000 1.970 1.980 75,400 +0.00(+0.00%)
Jun 15, 2015 1.980 2.010 1.970 1.980 58,220 +0.00(+0.00%)
Jun 12, 2015 2.060 2.080 1.960 1.980 99,906 -0.11(-5.26%)
Jun 11, 2015 2.000 2.120 1.986 2.090 67,274 +0.07(+3.47%)
Jun 10, 2015 1.970 2.020 1.960 2.020 54,128 +0.06(+3.06%)
Jun 09, 2015 1.990 2.000 1.955 1.960 46,869 +0.00(+0.00%)
Jun 08, 2015 1.960 2.000 1.950 1.960 50,618 -0.02(-1.01%)
Jun 05, 2015 2.010 2.010 1.960 1.980 63,145 -0.02(-1.00%)
Jun 04, 2015 1.950 2.020 1.950 2.000 215,722 -0.01(-0.50%)
Jun 03, 2015 2.120 2.120 1.960 2.010 197,669 -0.09(-4.29%)
Jun 02, 2015 1.990 2.185 1.968 2.100 289,357 +0.11(+5.53%)
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