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
)
N/A
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 (%)
Feb 28, 2018
5.210
5.470
5.201
5.290
400,809
+0.05(+0.95%)
Feb 27, 2018
5.730
5.820
5.150
5.240
811,484
-0.54(-9.34%)
Feb 26, 2018
6.000
6.060
5.760
5.780
452,260
-0.12(-2.03%)
Feb 23, 2018
5.900
6.098
5.730
5.900
363,997
+0.02(+0.34%)
Feb 22, 2018
5.570
5.990
5.570
5.880
871,828
+0.29(+5.19%)
Feb 21, 2018
5.320
5.650
5.240
5.590
668,798
+0.31(+5.87%)
Feb 20, 2018
5.310
5.350
5.140
5.280
390,825
+0.10(+1.93%)
Feb 16, 2018
5.180
5.180
5.180
0
-0.09(-1.71%)
Feb 15, 2018
5.290
5.350
5.080
5.270
258,095
+0.04(+0.76%)
Feb 14, 2018
5.280
5.350
5.180
5.230
349,489
+0.03(+0.58%)
Feb 13, 2018
5.040
5.250
5.031
5.200
370,295
+0.13(+2.56%)
Feb 12, 2018
4.950
5.200
4.936
5.070
298,614
+0.12(+2.42%)
Feb 09, 2018
4.850
5.000
4.712
4.950
353,696
+0.10(+2.06%)
Feb 08, 2018
5.050
5.050
4.700
4.850
438,255
-0.12(-2.41%)
Feb 07, 2018
4.990
5.040
4.940
4.970
349,538
+0.00(+0.00%)
Feb 06, 2018
4.910
5.020
4.810
4.970
374,138
+0.02(+0.40%)
Feb 05, 2018
5.110
5.110
4.810
4.950
326,790
+0.07(+1.43%)
Feb 02, 2018
4.870
4.950
4.800
4.880
204,487
-0.05(-1.01%)
Feb 01, 2018
4.850
5.149
4.739
4.930
434,662
+0.03(+0.61%)
Jan 31, 2018
5.050
5.090
4.800
4.900
362,573
-0.10(-2.00%)
Jan 30, 2018
5.240
5.240
4.930
5.000
458,646
-0.19(-3.66%)
Jan 29, 2018
5.180
5.350
5.100
5.190
288,236
+0.00(+0.00%)
Jan 26, 2018
5.230
5.296
5.040
5.190
397,091
+0.01(+0.19%)
Jan 25, 2018
5.130
5.290
4.940
5.180
666,865
+0.23(+4.65%)
Jan 24, 2018
5.020
5.100
4.910
4.950
347,602
-0.08(-1.59%)
Jan 23, 2018
5.050
5.065
4.800
5.030
372,026
+0.01(+0.20%)
Jan 22, 2018
4.950
5.030
4.900
5.020
296,716
+0.02(+0.40%)
Jan 19, 2018
4.850
5.010
4.735
5.000
180,112
+0.09(+1.83%)
Jan 18, 2018
4.860
5.118
4.800
4.910
401,162
+0.03(+0.61%)
Jan 17, 2018
4.930
4.980
4.750
4.880
524,474
+0.14(+2.95%)
Jan 16, 2018
4.680
4.710
4.550
4.740
334,079
+0.10(+2.16%)
Jan 12, 2018
4.640
4.640
4.640
0
-0.13(-2.73%)
Jan 11, 2018
5.130
5.480
4.670
4.770
1,010,883
-0.30(-5.92%)
Jan 10, 2018
5.100
4.610
5.070
734,895
+0.32(+6.74%)
Jan 09, 2018
4.190
4.809
4.150
4.750
999,875
+0.53(+12.56%)
Jan 08, 2018
4.170
4.300
4.150
4.220
231,870
-0.05(-1.17%)
Jan 05, 2018
4.070
4.320
4.010
4.270
237,830
+0.11(+2.64%)
Jan 04, 2018
4.200
4.250
4.120
4.160
149,473
-0.02(-0.48%)
Jan 03, 2018
4.000
4.230
3.850
4.180
213,267
+0.16(+3.98%)
Jan 02, 2018
3.750
3.840
3.750
4.020
306,519
+0.27(+7.20%)
Dec 29, 2017
3.750
3.750
3.750
0
+0.05(+1.35%)
Dec 28, 2017
3.730
3.755
3.660
3.700
114,606
-0.01(-0.27%)
Dec 27, 2017
3.700
3.750
3.630
3.710
120,408
+0.01(+0.27%)
Dec 26, 2017
3.530
3.770
3.530
3.700
164,680
+0.15(+4.23%)
Dec 22, 2017
3.520
3.655
3.510
3.550
75,839
-0.02(-0.56%)
Dec 21, 2017
3.430
3.620
3.400
3.570
142,091
+0.14(+4.08%)
Dec 20, 2017
3.490
3.518
3.320
3.430
269,505
-0.07(-2.00%)
Dec 19, 2017
3.530
3.610
3.500
3.500
151,613
-0.02(-0.57%)
Dec 18, 2017
3.480
3.630
3.440
3.520
239,100
+0.12(+3.53%)
Dec 15, 2017
3.470
3.642
3.400
3.400
236,074
-0.09(-2.58%)
Dec 14, 2017
3.550
3.590
3.401
3.490
167,192
-0.05(-1.41%)
Dec 13, 2017
3.620
3.620
3.520
3.540
119,442
-0.09(-2.48%)
Dec 12, 2017
3.570
3.750
3.550
3.630
183,170
+0.03(+0.83%)
Dec 11, 2017
3.310
3.650
3.310
3.600
315,485
+0.31(+9.42%)
Dec 08, 2017
3.270
3.390
3.240
3.290
79,669
+0.02(+0.61%)
Dec 07, 2017
3.300
3.300
3.110
3.270
155,581
-0.03(-0.91%)
Dec 06, 2017
3.410
3.429
3.220
3.300
206,478
-0.12(-3.51%)
Dec 05, 2017
3.470
3.540
3.400
3.420
88,709
-0.05(-1.44%)
Dec 04, 2017
3.600
3.600
3.400
3.470
175,970
-0.11(-3.07%)
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
.