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 (%)
Sep 29, 2017
3.240
3.270
3.100
3.200
245,139
-0.05(-1.54%)
Sep 28, 2017
3.160
3.415
3.160
3.250
354,496
+0.09(+2.85%)
Sep 27, 2017
3.200
3.240
3.050
3.160
315,587
-0.06(-1.86%)
Sep 26, 2017
3.280
3.482
3.200
3.220
209,652
+0.01(+0.31%)
Sep 25, 2017
3.490
3.550
3.150
3.210
515,850
-0.29(-8.29%)
Sep 22, 2017
3.680
3.680
3.450
3.500
272,719
-0.07(-1.96%)
Sep 21, 2017
3.720
3.780
3.450
3.570
340,258
-0.13(-3.51%)
Sep 20, 2017
3.470
3.793
3.413
3.700
413,343
+0.27(+7.87%)
Sep 19, 2017
3.340
3.460
3.250
3.430
329,802
+0.08(+2.39%)
Sep 18, 2017
3.500
3.640
3.260
3.350
508,438
-0.20(-5.63%)
Sep 15, 2017
3.720
3.750
3.550
3.550
606,428
-0.19(-5.08%)
Sep 14, 2017
3.930
4.000
3.520
3.740
833,567
+0.02(+0.54%)
Sep 13, 2017
3.250
3.840
3.230
3.720
889,114
+0.53(+16.61%)
Sep 12, 2017
2.970
3.200
2.915
3.190
461,621
+0.27(+9.25%)
Sep 11, 2017
2.750
2.947
2.740
2.920
203,289
+0.16(+5.80%)
Sep 08, 2017
2.740
2.790
2.710
2.760
120,854
+0.05(+1.85%)
Sep 07, 2017
2.690
2.880
2.650
2.710
315,453
+0.02(+0.74%)
Sep 06, 2017
2.520
2.700
2.514
2.690
259,729
+0.17(+6.75%)
Sep 05, 2017
2.460
2.550
2.400
2.520
192,901
+0.02(+0.80%)
Sep 01, 2017
2.490
2.600
2.400
2.500
206,047
+0.03(+1.21%)
Aug 31, 2017
2.420
2.500
2.370
2.470
230,213
+0.04(+1.65%)
Aug 30, 2017
2.430
2.450
2.270
2.430
248,428
+0.02(+0.83%)
Aug 29, 2017
2.400
2.440
2.270
2.410
172,054
+0.02(+0.84%)
Aug 28, 2017
2.460
2.527
2.320
2.390
217,328
-0.07(-2.85%)
Aug 25, 2017
2.390
2.528
2.380
2.460
140,172
+0.08(+3.36%)
Aug 24, 2017
2.410
2.450
2.340
2.380
121,483
-0.03(-1.24%)
Aug 23, 2017
2.430
2.489
2.370
2.410
180,242
-0.04(-1.63%)
Aug 22, 2017
2.430
2.530
2.340
2.450
250,851
+0.00(+0.00%)
Aug 21, 2017
2.450
2.525
2.290
2.450
265,404
+0.04(+1.66%)
Aug 18, 2017
2.020
2.510
1.970
2.410
764,244
+0.39(+19.31%)
Aug 17, 2017
2.230
2.240
1.860
2.020
1,105,203
-0.19(-8.60%)
Aug 16, 2017
2.400
2.428
2.180
2.210
453,085
-0.19(-7.92%)
Aug 15, 2017
2.570
2.600
2.342
2.400
531,391
-0.09(-3.61%)
Aug 14, 2017
2.500
2.637
2.400
2.490
394,344
+0.06(+2.47%)
Aug 11, 2017
2.970
2.978
2.400
2.430
1,160,888
-0.26(-9.67%)
Aug 10, 2017
2.530
2.839
2.510
2.690
686,430
+0.19(+7.60%)
Aug 09, 2017
2.850
2.850
2.460
2.500
793,321
-0.28(-10.07%)
Aug 08, 2017
3.100
3.137
2.740
2.780
651,248
-0.28(-9.15%)
Aug 07, 2017
3.500
3.500
3.050
3.060
644,758
-0.50(-14.04%)
Aug 04, 2017
3.850
3.410
3.560
469,980
-0.29(-7.53%)
Aug 03, 2017
4.010
4.280
3.820
3.850
484,705
-0.08(-2.04%)
Aug 02, 2017
3.940
3.970
3.850
3.930
89,358
-0.05(-1.26%)
Aug 01, 2017
4.050
4.070
3.810
3.980
140,338
-0.07(-1.73%)
Jul 31, 2017
4.130
4.150
4.014
4.050
72,199
-0.08(-1.94%)
Jul 28, 2017
4.010
4.150
3.880
4.130
130,709
+0.09(+2.23%)
Jul 27, 2017
3.990
4.060
3.830
4.040
146,148
+0.09(+2.28%)
Jul 26, 2017
3.960
4.090
3.930
3.950
132,069
-0.01(-0.25%)
Jul 25, 2017
3.900
4.030
3.760
3.960
143,606
+0.03(+0.76%)
Jul 24, 2017
4.090
4.150
3.900
3.930
153,097
-0.16(-3.91%)
Jul 21, 2017
4.150
4.200
3.930
4.090
227,467
-0.04(-0.97%)
Jul 20, 2017
4.120
4.320
3.950
4.130
354,211
+0.21(+5.36%)
Jul 19, 2017
3.800
4.190
3.690
3.920
367,973
+0.16(+4.26%)
Jul 18, 2017
3.710
3.795
3.630
3.760
145,729
+0.11(+3.01%)
Jul 17, 2017
3.610
3.800
3.610
3.650
206,573
+0.26(+7.67%)
Jul 14, 2017
3.330
3.455
3.300
3.390
81,575
+0.03(+0.89%)
Jul 13, 2017
3.310
3.372
3.250
3.360
97,381
-0.01(-0.30%)
Jul 12, 2017
3.490
3.490
3.311
3.370
47,475
-0.06(-1.75%)
Jul 11, 2017
3.410
3.470
3.170
3.430
107,600
+0.05(+1.48%)
Jul 10, 2017
3.340
3.467
3.340
3.380
89,876
+0.06(+1.87%)
Jul 07, 2017
3.140
3.340
3.130
3.318
80,701
+0.12(+3.68%)
Jul 06, 2017
3.180
3.240
3.096
3.200
52,392
-0.03(-0.93%)
Jul 05, 2017
3.270
3.290
3.071
3.230
75,978
-0.03(-0.92%)
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
.