AMYRIS (NQ: AMRS)
1.790 USD  -0.160 (-8.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.020 2.020 1.960 1.990 66,913 +0.00(+0.00%)
May 29, 2015 2.020 2.040 1.990 1.990 50,442 -0.02(-1.00%)
May 28, 2015 1.990 2.040 1.990 2.010 84,875 -0.01(-0.50%)
May 27, 2015 2.010 2.010 2.000 2.020 54,205 +0.01(+0.50%)
May 26, 2015 2.030 2.030 1.990 2.010 186,464 +0.00(+0.00%)
May 22, 2015 2.010 2.010 2.010 0 -0.06(-2.90%)
May 21, 2015 2.010 2.080 1.990 2.070 45,264 +0.05(+2.48%)
May 20, 2015 1.980 2.020 1.960 2.020 104,184 +0.03(+1.51%)
May 19, 2015 1.940 1.990 1.940 1.990 161,378 +0.03(+1.53%)
May 18, 2015 1.950 1.970 1.945 1.960 135,599 -0.01(-0.51%)
May 15, 2015 1.950 2.010 1.930 1.970 93,473 +0.01(+0.51%)
May 14, 2015 2.000 2.000 1.940 1.960 110,520 -0.03(-1.51%)
May 13, 2015 2.080 2.080 1.970 1.990 86,881 -0.08(-3.86%)
May 12, 2015 2.070 2.140 1.960 2.070 164,977 +0.01(+0.49%)
May 11, 2015 2.040 2.100 2.000 2.060 193,153 +0.03(+1.48%)
May 08, 2015 2.340 2.360 2.030 2.030 269,957 -0.21(-9.38%)
May 07, 2015 2.380 2.710 2.200 2.240 764,903 -0.14(-5.88%)
May 06, 2015 2.400 2.495 2.300 2.380 150,837 +0.09(+3.93%)
May 05, 2015 2.310 2.430 2.230 2.290 159,738 +0.00(+0.00%)
May 04, 2015 2.300 2.340 2.280 2.290 61,164 +0.00(+0.00%)
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