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 (%)
Jul 31, 2018
6.620
6.900
6.490
6.870
468,447
+0.23(+3.46%)
Jul 30, 2018
6.900
6.900
6.475
6.640
630,245
-0.14(-2.06%)
Jul 27, 2018
6.920
6.920
6.595
6.780
536,600
-0.14(-2.02%)
Jul 26, 2018
6.900
7.020
6.880
6.920
343,090
+0.05(+0.73%)
Jul 25, 2018
6.730
6.990
6.730
6.870
396,624
+0.16(+2.38%)
Jul 24, 2018
6.720
7.150
6.680
6.710
978,978
-0.01(-0.15%)
Jul 23, 2018
6.650
6.750
6.580
6.720
545,047
+0.12(+1.82%)
Jul 20, 2018
6.630
6.630
6.320
6.600
1,048,628
-0.03(-0.45%)
Jul 19, 2018
6.680
6.750
6.590
6.630
263,819
-0.04(-0.60%)
Jul 18, 2018
6.740
6.770
6.600
6.670
285,847
-0.10(-1.48%)
Jul 17, 2018
6.670
6.840
6.590
6.770
251,680
+0.06(+0.89%)
Jul 16, 2018
6.710
6.809
6.500
6.710
421,723
+0.00(+0.00%)
Jul 13, 2018
6.780
6.920
6.645
6.710
284,091
-0.09(-1.32%)
Jul 12, 2018
6.680
6.840
6.570
6.800
455,627
+0.14(+2.10%)
Jul 11, 2018
6.600
6.720
6.510
6.660
334,306
+0.03(+0.45%)
Jul 10, 2018
6.710
6.760
6.430
6.630
572,934
+0.00(+0.00%)
Jul 09, 2018
6.410
6.650
6.260
6.630
591,859
+0.34(+5.41%)
Jul 06, 2018
6.160
6.300
6.020
6.290
549,819
+0.17(+2.78%)
Jul 05, 2018
6.270
6.290
6.075
6.120
420,177
-0.11(-1.77%)
Jul 03, 2018
6.230
6.230
6.230
0
-0.24(-3.71%)
Jul 02, 2018
6.350
6.520
6.120
6.470
824,312
+0.08(+1.25%)
Jun 29, 2018
6.470
6.520
6.301
6.390
768,894
-0.07(-1.08%)
Jun 28, 2018
6.440
6.485
6.270
6.460
686,576
+0.08(+1.25%)
Jun 27, 2018
6.220
6.540
6.100
6.380
1,271,235
+0.19(+3.07%)
Jun 26, 2018
5.730
6.370
5.660
6.190
1,885,218
+0.51(+8.98%)
Jun 25, 2018
5.610
5.720
5.505
5.680
484,452
+0.09(+1.61%)
Jun 22, 2018
5.520
5.640
5.500
5.590
3,231,103
+0.09(+1.64%)
Jun 21, 2018
5.620
5.690
5.380
5.500
692,614
-0.10(-1.79%)
Jun 20, 2018
5.500
5.720
5.470
5.600
737,598
+0.10(+1.82%)
Jun 19, 2018
5.400
5.520
5.320
5.500
467,018
+0.13(+2.42%)
Jun 18, 2018
5.400
5.440
5.300
5.370
518,715
-0.06(-1.10%)
Jun 15, 2018
5.420
5.240
5.430
1,062,642
+0.01(+0.18%)
Jun 14, 2018
5.350
5.520
5.270
5.420
374,033
+0.09(+1.69%)
Jun 13, 2018
5.340
5.500
5.260
5.330
556,004
-0.06(-1.11%)
Jun 12, 2018
5.370
5.660
5.290
5.390
919,716
+0.09(+1.70%)
Jun 11, 2018
5.410
5.531
5.160
5.300
707,119
-0.12(-2.21%)
Jun 08, 2018
5.550
5.570
5.310
5.420
545,881
-0.12(-2.17%)
Jun 07, 2018
5.480
5.650
5.460
5.540
562,591
+0.09(+1.65%)
Jun 06, 2018
5.300
5.490
5.240
5.450
827,681
+0.19(+3.61%)
Jun 05, 2018
5.200
5.292
5.135
5.260
583,119
+0.04(+0.77%)
Jun 04, 2018
5.110
5.320
5.040
5.220
393,825
+0.11(+2.15%)
Jun 01, 2018
5.180
5.200
5.030
5.110
440,499
-0.06(-1.16%)
May 31, 2018
5.220
5.300
5.090
5.170
572,509
+0.06(+1.17%)
May 30, 2018
5.080
5.210
5.050
5.110
426,512
+0.03(+0.59%)
May 29, 2018
5.030
5.240
5.000
5.080
506,240
+0.05(+0.99%)
May 25, 2018
5.030
5.030
5.030
0
-0.15(-2.90%)
May 24, 2018
5.250
5.250
5.050
5.180
394,644
-0.01(-0.19%)
May 23, 2018
5.440
5.450
5.080
5.190
653,955
-0.12(-2.26%)
May 22, 2018
5.550
5.550
5.280
5.310
451,222
-0.14(-2.57%)
May 21, 2018
5.330
5.460
5.113
5.450
425,731
+0.09(+1.68%)
May 18, 2018
5.300
5.510
5.121
5.360
816,920
+0.26(+5.10%)
May 17, 2018
5.450
5.520
5.090
5.100
987,899
-0.41(-7.44%)
May 16, 2018
5.910
6.240
5.430
5.510
1,404,292
-0.53(-8.77%)
May 15, 2018
5.880
6.280
5.610
6.040
1,126,926
-0.15(-2.42%)
May 14, 2018
5.800
6.220
5.777
6.190
991,408
+0.35(+5.99%)
May 11, 2018
5.750
5.850
5.527
5.840
651,283
+0.01(+0.17%)
May 10, 2018
5.750
5.960
5.410
5.830
823,158
+0.12(+2.19%)
May 09, 2018
5.990
6.150
5.340
5.705
1,262,357
-0.26(-4.44%)
May 08, 2018
6.400
6.466
5.540
5.970
1,962,860
-0.46(-7.15%)
May 07, 2018
6.740
6.790
6.400
6.430
876,265
-0.30(-4.46%)
May 04, 2018
6.860
6.900
6.670
6.730
542,104
-0.08(-1.17%)
May 03, 2018
6.880
6.880
6.770
6.810
342,807
+0.05(+0.74%)
May 02, 2018
6.690
6.850
6.680
6.760
336,906
+0.02(+0.30%)
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
.