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 (%)
Apr 30, 2018
6.610
6.710
6.550
6.610
376,802
+0.00(+0.00%)
Apr 27, 2018
6.690
6.715
6.560
6.610
785,166
-0.03(-0.45%)
Apr 26, 2018
6.680
6.750
6.520
6.640
404,190
-0.05(-0.75%)
Apr 25, 2018
6.600
6.720
6.495
6.690
867,992
+0.09(+1.36%)
Apr 24, 2018
6.500
6.610
6.430
6.600
300,559
+0.07(+1.07%)
Apr 23, 2018
6.350
6.540
6.290
6.530
496,000
+0.19(+3.00%)
Apr 20, 2018
6.280
6.450
6.160
6.340
474,037
+0.04(+0.63%)
Apr 19, 2018
6.440
6.550
6.110
6.300
715,833
-0.12(-1.87%)
Apr 18, 2018
6.690
6.690
6.310
6.420
590,566
-0.20(-3.02%)
Apr 17, 2018
6.450
6.700
5.950
6.620
897,046
+0.17(+2.64%)
Apr 16, 2018
6.720
6.734
6.400
6.450
664,098
-0.24(-3.59%)
Apr 13, 2018
6.760
6.849
6.580
6.690
624,092
-0.11(-1.62%)
Apr 12, 2018
6.900
6.970
6.750
6.800
591,275
-0.13(-1.88%)
Apr 11, 2018
6.910
7.010
6.870
6.930
291,912
+0.03(+0.43%)
Apr 10, 2018
6.830
7.089
6.740
6.900
304,072
+0.09(+1.32%)
Apr 09, 2018
6.860
6.890
6.660
6.810
354,071
+0.02(+0.29%)
Apr 06, 2018
7.040
7.080
6.640
6.790
561,783
-0.27(-3.82%)
Apr 05, 2018
7.000
7.300
6.950
7.060
1,112,206
+0.09(+1.29%)
Apr 04, 2018
6.750
7.050
6.690
6.970
1,130,218
+0.17(+2.50%)
Apr 03, 2018
6.640
6.840
6.520
6.800
506,199
+0.18(+2.72%)
Apr 02, 2018
6.700
6.800
6.600
6.620
305,136
-0.07(-1.05%)
Mar 29, 2018
6.690
6.690
6.690
0
+0.15(+2.29%)
Mar 28, 2018
6.740
6.750
6.500
6.540
370,644
-0.21(-3.11%)
Mar 27, 2018
6.800
6.850
6.610
6.750
338,303
-0.06(-0.88%)
Mar 26, 2018
6.810
6.880
6.600
6.810
332,449
+0.01(+0.15%)
Mar 23, 2018
6.750
6.900
6.540
6.800
423,706
+0.05(+0.74%)
Mar 22, 2018
6.700
6.980
6.650
6.750
599,086
+0.01(+0.15%)
Mar 21, 2018
6.790
7.040
6.690
6.740
842,568
-0.02(-0.30%)
Mar 20, 2018
6.850
7.000
6.400
6.760
969,968
+0.02(+0.30%)
Mar 19, 2018
6.380
6.780
6.220
6.740
1,228,070
+0.34(+5.31%)
Mar 16, 2018
6.740
7.170
6.231
6.400
8,199,517
+0.82(+14.70%)
Mar 15, 2018
5.780
5.790
5.510
5.580
797,543
-0.15(-2.62%)
Mar 14, 2018
5.810
5.810
5.620
5.730
242,442
-0.06(-1.04%)
Mar 13, 2018
5.840
5.900
5.650
5.790
368,638
-0.01(-0.17%)
Mar 12, 2018
5.730
5.900
5.680
5.800
309,854
+0.11(+1.93%)
Mar 09, 2018
5.620
5.800
5.570
5.690
309,458
+0.10(+1.79%)
Mar 08, 2018
5.380
5.630
5.340
5.590
249,885
+0.20(+3.71%)
Mar 07, 2018
5.330
5.390
219,622
-0.11(-2.00%)
Mar 06, 2018
5.250
5.620
5.250
5.500
378,296
+0.31(+5.97%)
Mar 05, 2018
5.290
5.367
5.120
5.190
185,333
-0.13(-2.44%)
Mar 02, 2018
5.180
5.330
5.100
5.320
265,802
+0.05(+0.95%)
Mar 01, 2018
5.300
5.480
5.110
5.270
398,328
-0.02(-0.38%)
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%)
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
.