Amyris Inc (NQ: AMRS )

14.03 USD -0.14 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 14.04 14.04 13.36 14.03 2,441,660 -0.14(-0.99%)
Oct 21, 2021 13.64 14.30 13.57 14.17 2,930,228 +0.72(+5.35%)
Oct 20, 2021 13.40 13.54 13.22 13.45 1,334,960 +0.05(+0.37%)
Oct 19, 2021 13.48 13.75 13.23 13.40 1,656,816 +0.00(+0.00%)
Oct 18, 2021 13.32 13.74 13.20 13.40 1,936,403 +0.18(+1.36%)
Oct 15, 2021 13.65 13.73 13.21 13.22 2,135,159 -0.23(-1.71%)
Oct 14, 2021 12.79 13.54 12.61 13.45 3,026,302 +0.84(+6.66%)
Oct 13, 2021 12.48 12.62 12.07 12.61 5,183,952 +0.36(+2.94%)
Oct 12, 2021 12.13 12.45 12.05 12.25 4,532,971 +0.20(+1.66%)
Oct 11, 2021 12.10 12.68 12.00 12.05 3,112,308 +0.06(+0.50%)
Oct 08, 2021 12.20 12.28 11.96 11.99 1,818,765 -0.18(-1.48%)
Oct 07, 2021 12.16 12.73 12.01 12.17 3,132,927 +0.14(+1.16%)
Oct 06, 2021 12.35 12.40 11.73 12.03 4,203,971 -0.60(-4.75%)
Oct 05, 2021 12.77 13.11 12.42 12.63 2,189,773 -0.12(-0.94%)
Oct 04, 2021 13.69 13.82 12.59 12.75 3,203,297 -1.16(-8.34%)
Oct 01, 2021 13.86 14.04 13.32 13.91 2,259,957 +0.18(+1.31%)
Sep 30, 2021 13.59 13.93 13.45 13.73 2,290,653 +0.17(+1.25%)
Sep 29, 2021 13.81 13.85 13.09 13.56 2,699,082 -0.09(-0.66%)
Sep 28, 2021 14.47 14.56 13.62 13.65 3,445,939 -0.96(-6.57%)
Sep 27, 2021 14.23 14.94 13.99 14.61 3,426,741 +0.56(+3.99%)
Sep 24, 2021 13.65 14.55 13.65 14.05 5,043,796 +0.54(+4.00%)
Sep 23, 2021 13.37 13.60 12.99 13.51 3,078,950 +0.29(+2.19%)
Sep 22, 2021 13.46 13.58 13.06 13.22 1,936,835 -0.26(-1.93%)
Sep 21, 2021 12.99 13.49 12.97 13.48 1,900,917 +0.60(+4.66%)
Sep 20, 2021 13.20 13.73 12.67 12.88 3,102,473 -0.86(-6.26%)
Sep 17, 2021 13.54 13.88 13.35 13.74 3,026,983 +0.15(+1.10%)
Sep 16, 2021 13.21 13.59 12.85 13.59 2,506,130 +0.30(+2.26%)
Sep 15, 2021 13.15 13.37 12.94 13.29 2,458,206 +0.16(+1.22%)
Sep 14, 2021 13.56 13.81 12.82 13.13 2,529,621 -0.39(-2.88%)
Sep 13, 2021 13.55 13.67 13.08 13.52 2,431,504 +0.22(+1.65%)
Sep 10, 2021 13.67 13.80 12.99 13.30 3,319,298 -0.38(-2.78%)
Sep 09, 2021 13.40 14.20 13.28 13.68 3,044,977 +0.19(+1.41%)
Sep 08, 2021 13.24 13.57 13.04 13.49 3,226,795 +0.20(+1.50%)
Sep 07, 2021 13.96 14.22 13.27 13.29 3,574,534 -0.53(-3.84%)
Sep 03, 2021 15.03 15.03 13.67 13.82 4,522,272 -1.18(-7.87%)
Sep 02, 2021 14.80 15.62 14.80 15.00 3,336,168 +0.14(+0.94%)
Sep 01, 2021 15.05 15.24 14.65 14.86 2,795,674 -0.19(-1.26%)
Aug 31, 2021 15.17 15.53 14.93 15.05 2,401,917 -0.11(-0.73%)
Aug 30, 2021 16.26 16.31 15.04 15.16 3,641,522 -0.89(-5.55%)
Aug 27, 2021 15.20 16.22 15.05 16.05 3,024,737 +0.81(+5.31%)
Aug 26, 2021 15.22 15.97 15.12 15.24 2,553,245 -0.14(-0.91%)
Aug 25, 2021 14.41 15.72 14.17 15.38 3,492,021 +0.90(+6.22%)
Aug 24, 2021 14.51 14.98 14.20 14.48 4,233,215 +0.03(+0.21%)
Aug 23, 2021 14.02 14.63 13.85 14.45 4,169,078 +0.46(+3.29%)
Aug 20, 2021 12.11 13.99 12.05 13.99 5,238,826 +1.86(+15.33%)
Aug 19, 2021 12.28 12.87 12.06 12.13 3,340,446 -0.37(-2.96%)
Aug 18, 2021 12.97 12.97 12.46 12.50 2,407,605 -0.48(-3.70%)
Aug 17, 2021 13.65 13.75 12.79 12.98 4,462,947 -0.83(-6.01%)
Aug 16, 2021 13.35 14.36 13.11 13.81 4,804,874 +0.86(+6.64%)
Aug 13, 2021 13.43 13.53 12.92 12.95 2,009,391 -0.42(-3.14%)
Aug 12, 2021 13.55 13.64 12.90 13.37 3,472,627 -0.27(-1.98%)
Aug 11, 2021 14.69 14.81 13.54 13.64 3,765,901 -1.04(-7.08%)
Aug 10, 2021 15.25 15.37 14.62 14.68 2,050,387 -0.36(-2.39%)
Aug 09, 2021 14.52 15.17 14.22 15.04 1,921,936 +0.50(+3.44%)
Aug 06, 2021 14.73 14.90 13.94 14.54 3,155,607 +0.08(+0.55%)
Aug 05, 2021 13.98 14.86 13.98 14.46 3,290,742 +0.31(+2.19%)
Aug 04, 2021 14.16 14.55 13.92 14.15 2,869,221 -0.25(-1.74%)
Aug 03, 2021 14.50 14.54 13.98 14.40 2,840,083 -0.06(-0.41%)
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.