AMYRIS (NQ: AMRS)
1.010 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 1.070 1.080 1.000 1.010 1,067,021 -0.04(-3.81%)
Apr 27, 2016 1.310 1.430 1.050 1.050 7,402,568 -0.02(-1.87%)
Apr 26, 2016 1.080 1.090 1.050 1.070 381,909 -0.02(-1.83%)
Apr 25, 2016 1.080 1.090 1.020 1.090 527,796 +0.01(+0.93%)
Apr 22, 2016 1.090 1.090 1.050 1.080 204,365 -0.02(-1.82%)
Apr 21, 2016 1.060 1.100 1.030 1.100 250,990 +0.04(+3.77%)
Apr 20, 2016 1.100 1.100 1.050 1.060 176,008 -0.02(-1.85%)
Apr 19, 2016 1.090 1.090 1.055 1.080 147,451 +0.02(+1.89%)
Apr 18, 2016 1.110 1.110 1.040 1.060 283,968 +0.01(+0.95%)
Apr 15, 2016 1.100 1.100 1.030 1.050 336,218 -0.05(-4.55%)
Apr 14, 2016 1.110 1.140 1.080 1.100 223,859 +0.01(+0.92%)
Apr 13, 2016 1.160 1.170 1.090 1.090 485,323 -0.08(-6.84%)
Apr 12, 2016 1.300 1.370 1.103 1.170 1,016,679 -0.13(-10.00%)
Apr 11, 2016 1.080 1.340 1.050 1.300 1,560,157 +0.23(+21.50%)
Apr 08, 2016 1.070 1.080 1.030 1.070 75,686 +0.02(+1.90%)
Apr 07, 2016 1.050 1.090 1.000 1.050 95,719 +0.00(+0.00%)
Apr 06, 2016 0.9600 1.080 0.9600 1.050 123,677 +0.09(+8.98%)
Apr 05, 2016 1.020 1.040 0.9400 0.9635 256,843 -0.05(-4.60%)
Apr 04, 2016 1.090 1.090 0.9800 1.010 459,939 -0.08(-7.34%)
Apr 01, 2016 1.080 1.140 1.080 1.090 176,470 -0.02(-1.80%)
Mar 31, 2016 1.170 1.190 1.110 1.110 223,413 -0.06(-5.13%)
Mar 30, 2016 1.220 1.240 1.170 1.170 994,026 -0.02(-1.68%)
Mar 29, 2016 1.220 1.230 1.130 1.190 428,179 -0.05(-4.03%)
Mar 28, 2016 1.260 1.270 1.220 1.240 196,726 -0.01(-0.80%)
Mar 24, 2016 1.250 1.250 1.250 0 +0.10(+8.70%)
Mar 23, 2016 1.190 1.190 1.080 1.150 299,628 -0.01(-0.86%)
Mar 22, 2016 1.170 1.200 1.140 1.160 345,106 +0.02(+1.75%)
Mar 21, 2016 1.180 1.180 1.120 1.140 317,250 -0.06(-5.00%)
Mar 18, 2016 1.140 1.200 1.130 1.200 490,256 +0.07(+6.19%)
Mar 17, 2016 1.190 1.190 1.120 1.130 154,214 -0.03(-2.59%)
Mar 16, 2016 1.140 1.170 1.120 1.160 137,342 -0.02(-1.69%)
Mar 15, 2016 1.220 1.220 1.120 1.180 135,617 -0.01(-0.84%)
Mar 14, 2016 1.150 1.190 1.130 1.190 112,738 +0.05(+4.85%)
Mar 11, 2016 1.200 1.220 1.120 1.135 172,377 -0.01(-0.44%)
Mar 10, 2016 1.150 1.210 1.130 1.140 198,010 -0.11(-8.80%)
Mar 09, 2016 1.200 1.340 1.200 1.250 185,483 +0.05(+4.17%)
Mar 08, 2016 1.300 1.300 1.200 1.200 193,129 -0.08(-6.25%)
Mar 07, 2016 1.250 1.290 1.220 1.280 179,041 +0.05(+4.07%)
Mar 04, 2016 1.310 1.439 1.220 1.230 395,618 -0.06(-4.65%)
Mar 03, 2016 1.500 1.569 1.270 1.290 330,045 -0.23(-15.13%)
Mar 02, 2016 1.460 1.570 1.460 1.520 115,572 +0.06(+4.11%)
Mar 01, 2016 1.510 1.580 1.440 1.460 79,961 -0.05(-3.31%)
Feb 29, 2016 1.530 1.620 1.500 1.510 92,217 -0.02(-1.31%)
Feb 26, 2016 1.510 1.610 1.500 1.530 46,351 +0.03(+2.00%)
Feb 25, 2016 1.450 1.540 1.450 1.500 70,949 +0.03(+2.04%)
Feb 24, 2016 1.520 1.570 1.420 1.470 29,116 -0.05(-3.29%)
Feb 23, 2016 1.550 1.570 1.428 1.520 32,671 -0.03(-1.94%)
Feb 22, 2016 1.600 1.620 1.430 1.550 104,903 -0.04(-2.52%)
Feb 19, 2016 1.480 1.630 1.466 1.590 121,067 +0.07(+4.61%)
Feb 18, 2016 1.500 1.550 1.480 1.520 90,931 +0.03(+2.01%)
Feb 17, 2016 1.490 1.500 1.460 1.490 100,507 +0.02(+1.36%)
Feb 16, 2016 1.400 1.490 1.380 1.470 118,911 +0.08(+5.76%)
Feb 12, 2016 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 11, 2016 1.470 1.475 1.380 1.390 49,666 -0.05(-3.47%)
Feb 10, 2016 1.440 74,239 +0.03(+2.13%)
Feb 09, 2016 1.410 1.450 1.400 1.410 25,167 -0.04(-2.76%)
Feb 08, 2016 1.420 1.450 1.360 1.450 29,242 +0.00(+0.00%)
Feb 05, 2016 1.460 1.490 1.430 1.450 23,188 +0.00(+0.00%)
Feb 04, 2016 1.430 1.510 1.430 1.450 27,608 +0.00(+0.00%)
Feb 03, 2016 1.460 1.510 1.430 1.450 30,268 +0.02(+1.40%)
Feb 02, 2016 1.490 1.520 1.428 1.430 30,602 -0.06(-4.03%)
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