Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amyris Inc
(NQ:
AMRS
)
0.0500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
4.000
4.065
3.910
4.020
487,100
+0.02(+0.50%)
Nov 27, 2019
4.000
4.040
3.840
4.000
807,200
+0.06(+1.52%)
Nov 26, 2019
3.940
4.040
3.780
3.940
1,371,130
+0.04(+1.03%)
Nov 25, 2019
3.750
3.990
3.700
3.900
1,156,677
+0.15(+4.00%)
Nov 22, 2019
3.740
3.870
3.660
3.750
1,028,400
+0.03(+0.81%)
Nov 21, 2019
3.790
3.790
3.620
3.720
717,353
-0.05(-1.33%)
Nov 20, 2019
3.680
3.850
3.680
3.770
723,062
+0.06(+1.62%)
Nov 19, 2019
3.720
3.910
3.675
3.710
586,998
-0.05(-1.33%)
Nov 18, 2019
3.900
3.950
3.740
3.760
419,855
-0.10(-2.59%)
Nov 15, 2019
3.890
3.920
3.500
3.860
787,600
-0.03(-0.77%)
Nov 14, 2019
3.670
3.930
3.620
3.890
1,013,429
+0.18(+4.85%)
Nov 13, 2019
4.020
4.030
3.660
3.710
1,211,116
-0.47(-11.24%)
Nov 12, 2019
4.420
4.430
4.180
4.180
763,399
-0.26(-5.86%)
Nov 11, 2019
4.520
4.520
4.310
4.440
783,091
-0.08(-1.77%)
Nov 08, 2019
4.500
4.520
4.060
4.520
2,224,500
+0.54(+13.57%)
Nov 07, 2019
3.990
4.160
3.850
3.980
575,492
+0.02(+0.51%)
Nov 06, 2019
4.120
4.180
3.930
3.960
394,882
-0.22(-5.26%)
Nov 05, 2019
4.050
4.340
4.050
4.180
546,879
+0.16(+3.98%)
Nov 04, 2019
3.660
4.030
3.633
4.020
534,766
+0.39(+10.74%)
Nov 01, 2019
3.330
3.640
3.292
3.630
403,800
+0.31(+9.50%)
Oct 31, 2019
3.430
3.450
3.280
3.315
483,568
-0.10(-3.07%)
Oct 30, 2019
3.700
3.730
3.410
3.420
692,569
-0.28(-7.57%)
Oct 29, 2019
3.690
3.780
3.610
3.700
275,993
+0.01(+0.27%)
Oct 28, 2019
3.680
3.770
3.670
3.690
386,109
+0.00(+0.00%)
Oct 25, 2019
3.700
3.805
3.652
3.690
451,400
-0.02(-0.54%)
Oct 24, 2019
3.660
3.770
3.540
3.710
542,023
-0.02(-0.54%)
Oct 23, 2019
3.660
3.780
3.660
3.730
331,992
+0.02(+0.54%)
Oct 22, 2019
3.790
3.835
3.660
3.710
753,745
-0.09(-2.37%)
Oct 21, 2019
3.580
3.860
3.580
3.800
696,620
+0.19(+5.26%)
Oct 18, 2019
3.770
3.836
3.580
3.610
549,500
-0.15(-3.99%)
Oct 17, 2019
3.480
3.790
3.420
3.760
655,495
+0.30(+8.67%)
Oct 16, 2019
3.440
3.550
3.350
3.460
404,594
+0.00(+0.00%)
Oct 15, 2019
3.510
3.630
3.450
3.460
533,445
-0.07(-1.98%)
Oct 14, 2019
3.580
3.640
3.430
3.530
554,599
-0.12(-3.29%)
Oct 11, 2019
3.440
3.670
3.250
3.650
1,482,900
+0.19(+5.49%)
Oct 10, 2019
3.770
3.820
3.386
3.460
884,475
-0.14(-3.89%)
Oct 09, 2019
3.990
4.010
3.580
3.600
1,599,298
-0.40(-10.00%)
Oct 08, 2019
4.280
4.280
3.990
4.000
775,158
-0.31(-7.19%)
Oct 07, 2019
4.350
4.450
4.240
4.310
792,788
-0.09(-2.05%)
Oct 04, 2019
4.280
4.455
4.210
4.400
618,800
+0.05(+1.15%)
Oct 03, 2019
4.390
4.390
3.790
4.350
2,055,330
-0.22(-4.81%)
Oct 02, 2019
4.680
4.690
4.440
4.570
783,177
-0.12(-2.56%)
Oct 01, 2019
4.690
5.260
4.590
4.690
1,982,080
-0.07(-1.47%)
Sep 30, 2019
4.710
4.780
4.470
4.760
730,587
+0.00(+0.00%)
Sep 27, 2019
4.740
4.990
4.620
4.760
854,600
+0.02(+0.42%)
Sep 26, 2019
4.770
4.860
4.650
4.740
441,687
-0.05(-1.04%)
Sep 25, 2019
4.490
4.860
4.470
4.790
670,771
+0.24(+5.27%)
Sep 24, 2019
4.510
4.570
4.360
4.550
1,122,989
+0.00(+0.00%)
Sep 23, 2019
4.400
4.570
4.300
4.550
1,302,439
+0.16(+3.64%)
Sep 20, 2019
4.360
4.420
4.180
4.390
1,154,500
+0.01(+0.23%)
Sep 19, 2019
4.500
4.500
4.320
4.380
1,031,187
-0.03(-0.68%)
Sep 18, 2019
4.510
4.520
4.250
4.410
764,315
-0.15(-3.29%)
Sep 17, 2019
4.790
4.790
4.280
4.560
685,166
-0.23(-4.80%)
Sep 16, 2019
4.850
4.860
4.560
4.790
473,302
-0.01(-0.21%)
Sep 13, 2019
4.730
4.860
4.630
4.800
588,000
+0.08(+1.69%)
Sep 12, 2019
4.820
4.960
4.600
4.720
690,342
-0.09(-1.87%)
Sep 11, 2019
4.590
4.970
4.500
4.810
1,469,961
+0.25(+5.48%)
Sep 10, 2019
4.260
4.600
4.120
4.560
1,515,052
+0.28(+6.54%)
Sep 09, 2019
4.150
4.310
4.010
4.280
834,114
+0.13(+3.13%)
Sep 06, 2019
4.150
4.200
4.000
4.150
631,700
+0.05(+1.22%)
Sep 05, 2019
4.000
4.200
3.950
4.100
1,154,900
+0.13(+3.27%)
Sep 04, 2019
3.820
4.000
3.550
3.970
953,447
+0.17(+4.47%)
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
.