AMYRIS (NQ: AMRS)
4.220 USD  +0.120 (+2.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.100 4.290 4.000 4.220 180,413 +0.12(+2.93%)
Aug 28, 2014 4.330 4.340 4.100 4.100 165,226 -0.27(-6.18%)
Aug 27, 2014 4.480 4.480 4.210 4.370 165,892 -0.10(-2.24%)
Aug 26, 2014 4.350 4.500 4.320 4.470 257,486 +0.12(+2.76%)
Aug 25, 2014 4.440 4.440 4.290 4.350 152,254 -0.06(-1.36%)
Aug 22, 2014 4.380 4.480 4.280 4.410 125,494 +0.04(+0.92%)
Aug 21, 2014 4.220 4.375 4.100 4.370 194,735 +0.16(+3.80%)
Aug 20, 2014 4.190 4.240 4.140 4.210 94,688 -0.02(-0.47%)
Aug 19, 2014 4.190 4.290 4.110 4.230 272,233 +0.05(+1.20%)
Aug 18, 2014 4.150 4.190 4.040 4.180 195,962 +0.07(+1.70%)
Aug 15, 2014 4.070 4.150 3.960 4.110 294,146 +0.09(+2.24%)
Aug 14, 2014 3.900 4.040 3.860 4.020 357,103 +0.13(+3.34%)
Aug 13, 2014 3.880 3.940 3.790 3.890 167,991 +0.03(+0.78%)
Aug 12, 2014 3.780 3.870 3.660 3.860 114,584 +0.05(+1.31%)
Aug 11, 2014 3.740 3.850 3.700 3.810 81,912 +0.11(+2.97%)
Aug 08, 2014 3.660 3.880 3.600 3.700 165,532 -0.03(-0.80%)
Aug 07, 2014 3.930 3.950 3.660 3.730 103,906 -0.13(-3.37%)
Aug 06, 2014 3.750 3.920 3.750 3.860 102,275 +0.12(+3.21%)
Aug 05, 2014 3.620 3.780 3.620 3.740 87,559 +0.08(+2.19%)
Aug 04, 2014 3.690 3.690 3.539 3.660 132,101 +0.04(+1.10%)
Aug 01, 2014 3.720 3.810 3.600 3.620 89,053 -0.14(-3.72%)
Jul 31, 2014 3.840 3.920 3.700 3.760 97,089 -0.16(-4.08%)
Jul 30, 2014 3.780 3.970 3.780 3.920 279,708 +0.15(+3.98%)
Jul 29, 2014 3.690 3.800 3.660 3.770 69,879 +0.10(+2.72%)
Jul 28, 2014 3.690 3.730 3.690 3.670 44,351 +0.01(+0.27%)
Jul 25, 2014 3.560 3.730 3.540 3.660 76,633 +0.08(+2.23%)
Jul 24, 2014 3.670 3.730 3.551 3.580 54,044 -0.11(-2.98%)
Jul 23, 2014 3.690 3.760 3.570 3.690 107,965 +0.05(+1.37%)
Jul 22, 2014 3.660 3.714 3.530 3.640 105,680 +0.02(+0.55%)
Jul 21, 2014 3.520 3.662 3.460 3.620 77,401 +0.03(+0.84%)
Jul 18, 2014 3.380 3.630 3.380 3.590 143,521 +0.18(+5.28%)
Jul 17, 2014 3.610 3.660 3.380 3.410 288,139 -0.22(-6.06%)
Jul 16, 2014 3.870 3.950 3.610 3.630 266,036 -0.19(-4.97%)
Jul 15, 2014 4.010 4.190 3.800 3.820 446,117 -0.19(-4.74%)
Jul 14, 2014 3.870 4.042 3.766 4.010 242,670 +0.16(+4.16%)
Jul 11, 2014 3.710 3.850 3.700 3.850 103,821 +0.09(+2.39%)
Jul 10, 2014 3.770 3.910 3.700 3.760 125,275 -0.20(-5.05%)
Jul 09, 2014 3.740 4.040 3.740 3.960 275,410 +0.16(+4.21%)
Jul 08, 2014 4.000 4.000 3.610 3.800 199,700 -0.13(-3.31%)
Jul 07, 2014 3.880 3.957 3.880 3.930 83,065 +0.05(+1.29%)
Jul 03, 2014 3.880 3.880 3.880 0 -0.06(-1.52%)
Jul 02, 2014 3.700 4.000 3.700 3.940 255,410 +0.21(+5.63%)
Jul 01, 2014 3.720 3.840 3.710 3.730 130,740 +0.00(+0.00%)
Jun 30, 2014 3.820 3.840 3.690 3.730 191,937 -0.12(-3.12%)
Jun 27, 2014 3.830 3.870 3.700 3.850 960,230 -0.02(-0.52%)
Jun 26, 2014 3.890 3.940 3.820 3.870 55,687 +0.01(+0.26%)
Jun 25, 2014 4.010 4.010 3.710 3.860 246,079 -0.17(-4.22%)
Jun 24, 2014 4.020 4.150 3.940 4.030 365,117 -0.01(-0.25%)
Jun 23, 2014 3.960 4.040 3.879 4.040 405,872 +0.12(+3.06%)
Jun 20, 2014 3.820 3.950 3.710 3.920 327,716 +0.12(+3.16%)
Jun 19, 2014 3.820 3.840 3.750 3.800 240,194 +0.02(+0.53%)
Jun 18, 2014 3.770 3.840 3.570 3.780 231,529 +0.02(+0.53%)
Jun 17, 2014 3.720 3.950 3.650 3.760 581,141 +0.10(+2.73%)
Jun 16, 2014 3.550 3.720 3.540 3.660 234,326 +0.18(+5.17%)
Jun 13, 2014 3.400 3.500 3.390 3.480 165,126 +0.09(+2.65%)
Jun 12, 2014 3.370 3.470 3.370 3.390 150,613 +0.01(+0.30%)
Jun 11, 2014 3.260 3.490 3.260 3.380 114,207 +0.01(+0.30%)
Jun 10, 2014 3.330 3.440 3.302 3.370 128,744 -0.07(-2.03%)
Jun 06, 2014 3.300 3.380 3.238 3.440 217,416 +0.10(+2.99%)
Jun 05, 2014 3.160 3.380 3.160 3.340 141,296 +0.21(+6.71%)
Jun 04, 2014 3.020 3.190 3.004 3.130 113,355 +0.07(+2.29%)
Jun 03, 2014 3.200 3.200 3.000 3.060 274,107 -0.17(-5.26%)
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