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 30, 2018
4.740
4.975
4.690
4.940
991,400
+0.13(+2.70%)
Nov 29, 2018
4.730
4.890
4.660
4.810
854,139
+0.06(+1.26%)
Nov 28, 2018
4.600
4.870
4.530
4.750
1,471,578
+0.34(+7.71%)
Nov 27, 2018
4.200
4.620
4.110
4.410
1,475,191
+0.05(+1.15%)
Nov 26, 2018
4.010
4.740
4.010
4.360
2,443,628
+0.42(+10.66%)
Nov 23, 2018
3.860
3.990
3.720
3.940
608,900
+0.01(+0.25%)
Nov 21, 2018
3.930
3.930
3.930
0
+0.37(+10.39%)
Nov 20, 2018
3.640
3.660
3.310
3.560
1,655,127
-0.12(-3.26%)
Nov 19, 2018
3.840
3.970
3.620
3.680
2,438,883
-0.30(-7.54%)
Nov 16, 2018
3.850
4.040
3.190
3.980
5,678,500
+0.11(+2.84%)
Nov 15, 2018
4.100
4.290
3.830
3.870
1,912,807
-0.27(-6.52%)
Nov 14, 2018
4.420
4.740
3.860
4.140
6,619,545
-1.76(-29.83%)
Nov 13, 2018
5.900
6.300
5.820
5.900
1,539,669
+0.04(+0.68%)
Nov 12, 2018
6.410
6.420
5.840
5.860
1,183,472
-0.48(-7.57%)
Nov 09, 2018
7.240
7.260
6.330
6.340
2,466,800
-0.98(-13.39%)
Nov 08, 2018
7.410
7.560
7.220
7.320
366,083
-0.09(-1.21%)
Nov 07, 2018
7.500
7.570
7.150
7.410
990,636
+0.04(+0.54%)
Nov 06, 2018
7.280
7.440
7.150
7.370
499,105
+0.11(+1.52%)
Nov 05, 2018
7.200
7.330
7.060
7.260
423,272
+0.09(+1.26%)
Nov 02, 2018
7.570
7.680
7.040
7.170
669,100
-0.36(-4.78%)
Nov 01, 2018
7.480
7.600
7.375
7.530
721,942
+0.08(+1.07%)
Oct 31, 2018
7.500
7.673
7.360
7.450
625,965
+0.04(+0.54%)
Oct 30, 2018
7.090
7.460
7.070
7.410
696,762
+0.32(+4.51%)
Oct 29, 2018
7.030
7.220
6.940
7.090
730,921
+0.09(+1.29%)
Oct 26, 2018
7.250
7.290
6.950
7.000
724,100
-0.29(-3.98%)
Oct 25, 2018
7.170
7.410
7.020
7.290
587,259
+0.20(+2.82%)
Oct 24, 2018
7.210
7.520
7.090
7.090
638,141
-0.12(-1.66%)
Oct 23, 2018
7.280
7.350
6.940
7.210
1,045,597
-0.25(-3.35%)
Oct 22, 2018
7.560
7.735
7.440
7.460
537,278
-0.08(-1.06%)
Oct 19, 2018
7.920
8.130
7.500
7.540
1,267,800
-0.26(-3.33%)
Oct 18, 2018
7.440
7.930
7.373
7.800
1,128,507
+0.43(+5.83%)
Oct 17, 2018
7.530
7.720
7.160
7.370
790,097
-0.19(-2.51%)
Oct 16, 2018
7.480
7.740
7.360
7.560
808,692
+0.09(+1.20%)
Oct 15, 2018
7.720
7.783
7.400
7.470
1,045,947
-0.23(-2.99%)
Oct 12, 2018
8.140
8.430
7.690
7.700
1,567,200
-0.35(-4.35%)
Oct 11, 2018
8.750
8.800
8.040
8.050
1,613,283
-0.81(-9.14%)
Oct 10, 2018
9.200
9.200
8.570
8.860
1,835,405
-0.34(-3.70%)
Oct 09, 2018
8.650
9.280
8.620
9.200
2,071,361
+0.57(+6.60%)
Oct 08, 2018
8.320
8.750
8.160
8.630
1,351,881
+0.22(+2.62%)
Oct 05, 2018
7.770
8.420
7.700
8.410
1,205,300
+0.67(+8.66%)
Oct 04, 2018
7.770
8.140
7.710
7.740
1,160,233
-0.11(-1.40%)
Oct 03, 2018
7.600
7.900
7.360
7.850
1,041,144
+0.49(+6.66%)
Oct 02, 2018
7.490
7.530
7.290
7.360
696,859
-0.13(-1.74%)
Oct 01, 2018
7.960
8.030
7.440
7.490
1,559,477
-0.45(-5.67%)
Sep 28, 2018
7.960
8.110
7.850
7.940
769,300
-0.09(-1.12%)
Sep 27, 2018
7.950
8.120
7.770
8.030
890,265
+0.21(+2.69%)
Sep 26, 2018
8.310
8.380
7.810
7.820
959,290
-0.50(-6.01%)
Sep 25, 2018
7.990
8.370
7.970
8.320
1,537,885
+0.31(+3.87%)
Sep 24, 2018
8.010
8.160
7.860
8.010
800,778
+0.06(+0.75%)
Sep 21, 2018
8.020
8.050
7.765
7.950
1,752,100
-0.02(-0.25%)
Sep 20, 2018
7.420
7.980
7.272
7.970
1,407,010
+0.58(+7.85%)
Sep 19, 2018
7.320
7.430
7.080
7.390
941,554
+0.03(+0.41%)
Sep 18, 2018
7.410
7.580
7.310
7.360
537,202
-0.08(-1.08%)
Sep 17, 2018
7.600
7.810
7.320
7.440
1,326,156
-0.11(-1.46%)
Sep 14, 2018
8.020
8.120
7.350
7.550
1,678,200
-0.51(-6.33%)
Sep 13, 2018
7.980
8.170
7.580
8.060
1,253,634
+0.12(+1.51%)
Sep 12, 2018
8.390
8.440
7.870
7.940
1,125,900
-0.37(-4.45%)
Sep 11, 2018
8.340
8.580
8.140
8.310
735,588
-0.08(-0.95%)
Sep 10, 2018
8.420
8.480
8.190
8.390
700,489
+0.17(+2.07%)
Sep 07, 2018
8.240
8.380
8.020
8.220
807,200
-0.07(-0.84%)
Sep 06, 2018
8.410
8.690
8.040
8.290
862,755
-0.15(-1.78%)
Sep 05, 2018
8.700
8.850
8.290
8.440
925,671
-0.33(-3.76%)
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
.