Amyris Inc (NQ: AMRS )

2.530 USD -0.235 (-8.50%)
Official Closing Price Updated: 5:50 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 2.770 2.780 2.490 2.530 3,146,031 -0.24(-8.66%)
Sep 22, 2020 2.800 2.830 2.710 2.770 1,778,657 -0.05(-1.77%)
Sep 21, 2020 2.790 2.950 2.730 2.820 2,055,365 -0.01(-0.18%)
Sep 18, 2020 2.930 3.100 2.800 2.825 8,758,900 -0.06(-2.25%)
Sep 17, 2020 2.720 2.920 2.690 2.890 2,656,972 +0.15(+5.47%)
Sep 16, 2020 2.560 2.870 2.560 2.740 3,132,053 +0.12(+4.58%)
Sep 15, 2020 2.540 2.680 2.400 2.620 3,806,936 +0.20(+8.26%)
Sep 14, 2020 2.470 2.730 2.420 2.420 5,369,606 +0.09(+3.86%)
Sep 11, 2020 2.740 2.790 2.220 2.330 15,113,400 -0.81(-25.80%)
Sep 10, 2020 3.150 3.290 3.120 3.140 3,701,904 +0.02(+0.64%)
Sep 09, 2020 3.030 3.230 3.010 3.120 1,633,386 +0.11(+3.65%)
Sep 08, 2020 3.040 3.160 2.930 3.010 2,227,329 -0.04(-1.31%)
Sep 04, 2020 3.270 3.342 3.010 3.050 2,785,700 -0.21(-6.44%)
Sep 03, 2020 3.600 3.600 3.230 3.260 2,609,359 -0.34(-9.44%)
Sep 02, 2020 3.500 3.790 3.440 3.600 3,817,163 +0.19(+5.57%)
Sep 01, 2020 3.340 3.550 3.230 3.410 3,112,193 +0.13(+3.96%)
Aug 31, 2020 3.390 3.410 3.160 3.280 2,196,390 -0.10(-2.96%)
Aug 28, 2020 3.180 3.415 3.160 3.380 2,364,400 +0.19(+5.96%)
Aug 27, 2020 3.230 3.240 3.080 3.190 2,334,463 -0.04(-1.24%)
Aug 26, 2020 3.300 3.350 3.200 3.230 1,432,303 -0.07(-2.12%)
Aug 25, 2020 3.430 3.440 3.100 3.300 2,714,831 -0.15(-4.35%)
Aug 24, 2020 3.420 3.600 3.390 3.450 1,823,490 +0.06(+1.77%)
Aug 21, 2020 3.450 3.450 3.341 3.390 1,433,400 -0.07(-2.02%)
Aug 20, 2020 3.610 3.630 3.410 3.460 2,288,191 -0.17(-4.68%)
Aug 19, 2020 3.500 3.660 3.480 3.630 1,748,753 +0.10(+2.83%)
Aug 18, 2020 3.460 3.550 3.410 3.530 1,510,957 +0.10(+2.92%)
Aug 17, 2020 3.380 3.520 3.330 3.430 2,127,204 +0.08(+2.39%)
Aug 14, 2020 3.699 3.699 3.265 3.350 2,541,400 -0.20(-5.63%)
Aug 13, 2020 3.520 3.720 3.500 3.550 1,726,086 +0.03(+0.85%)
Aug 12, 2020 3.730 3.750 3.450 3.520 2,283,204 -0.10(-2.76%)
Aug 11, 2020 3.890 3.930 3.600 3.620 1,962,000 -0.24(-6.22%)
Aug 10, 2020 3.960 3.980 3.780 3.860 2,272,999 +0.00(+0.00%)
Aug 07, 2020 4.050 4.080 3.580 3.860 4,163,200 -0.17(-4.22%)
Aug 06, 2020 4.150 4.400 3.750 4.030 7,279,197 -0.91(-18.42%)
Aug 05, 2020 4.960 5.050 4.750 4.940 1,955,599 +0.06(+1.23%)
Aug 04, 2020 4.520 4.960 4.500 4.880 1,887,104 +0.31(+6.78%)
Aug 03, 2020 4.270 4.610 4.240 4.570 1,616,243 +0.29(+6.78%)
Jul 31, 2020 4.420 4.420 4.140 4.280 1,394,700 -0.10(-2.28%)
Jul 30, 2020 4.310 4.440 4.270 4.380 806,236 +0.04(+0.92%)
Jul 29, 2020 4.520 4.550 4.250 4.340 1,286,499 -0.10(-2.25%)
Jul 28, 2020 4.530 4.560 4.350 4.440 1,185,861 -0.10(-2.20%)
Jul 27, 2020 4.330 4.780 4.320 4.540 2,721,687 +0.28(+6.57%)
Jul 24, 2020 4.130 4.270 4.060 4.260 1,245,200 +0.06(+1.43%)
Jul 23, 2020 4.210 4.280 4.100 4.200 906,982 +0.01(+0.24%)
Jul 22, 2020 4.250 4.280 4.070 4.190 826,503 -0.06(-1.41%)
Jul 21, 2020 4.100 4.310 4.050 4.250 1,242,723 +0.16(+3.91%)
Jul 20, 2020 4.120 4.170 4.010 4.090 1,132,583 -0.05(-1.21%)
Jul 17, 2020 4.300 4.340 4.140 4.140 925,100 -0.18(-4.06%)
Jul 16, 2020 4.230 4.380 4.150 4.315 1,056,191 +0.04(+0.82%)
Jul 15, 2020 4.670 4.740 4.250 4.280 1,525,921 -0.29(-6.35%)
Jul 14, 2020 4.160 4.590 4.100 4.570 2,130,321 +0.36(+8.55%)
Jul 13, 2020 4.400 4.450 4.200 4.210 1,619,785 -0.22(-4.97%)
Jul 10, 2020 4.350 4.520 4.310 4.430 1,092,600 +0.07(+1.61%)
Jul 09, 2020 4.600 4.620 4.280 4.360 1,661,877 -0.26(-5.63%)
Jul 08, 2020 4.640 4.690 4.460 4.620 1,262,928 +0.03(+0.65%)
Jul 07, 2020 4.750 4.750 4.540 4.590 1,534,749 -0.17(-3.57%)
Jul 06, 2020 4.990 5.090 4.700 4.760 3,865,672 -0.02(-0.42%)
Jul 02, 2020 4.630 4.970 4.576 4.780 2,890,700 +0.25(+5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.