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%)
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%)
Dec 01, 2017
3.630
3.690
3.560
3.580
213,705
-0.05(-1.38%)
Nov 30, 2017
3.630
3.720
3.536
3.630
165,250
+0.04(+1.11%)
Nov 29, 2017
3.710
3.758
3.365
3.590
330,642
-0.12(-3.23%)
Nov 28, 2017
3.850
3.850
3.630
3.710
223,143
-0.05(-1.33%)
Nov 27, 2017
3.700
3.850
3.631
3.760
244,285
+0.08(+2.17%)
Nov 24, 2017
3.650
3.900
3.650
3.680
270,786
+0.05(+1.38%)
Nov 22, 2017
3.660
3.840
3.610
3.630
300,171
-0.04(-1.09%)
Nov 21, 2017
3.680
3.740
3.570
3.670
244,534
-0.01(-0.27%)
Nov 20, 2017
3.570
3.750
3.570
3.680
551,897
+0.15(+4.25%)
Nov 17, 2017
3.200
3.670
3.150
3.530
731,104
+0.44(+14.24%)
Nov 16, 2017
3.060
3.150
2.930
3.090
200,288
+0.06(+1.98%)
Nov 15, 2017
3.300
3.340
3.000
3.030
444,441
-0.14(-4.42%)
Nov 14, 2017
3.170
3.260
3.120
3.170
320,566
+0.00(+0.00%)
Nov 13, 2017
3.300
3.320
3.100
3.170
233,555
-0.14(-4.23%)
Nov 10, 2017
3.250
3.390
3.250
3.310
107,381
+0.03(+0.91%)
Nov 09, 2017
3.400
3.460
3.250
3.280
295,325
-0.09(-2.67%)
Nov 08, 2017
3.280
3.450
3.130
3.370
277,680
+0.03(+0.90%)
Nov 07, 2017
3.160
3.390
3.110
3.340
282,947
+0.15(+4.70%)
Nov 06, 2017
3.110
3.210
2.960
3.190
310,922
-0.02(-0.62%)
Nov 03, 2017
3.330
3.340
3.080
3.210
388,078
-0.13(-3.89%)
Nov 02, 2017
3.200
3.340
3.200
3.340
258,834
+0.14(+4.37%)
Nov 01, 2017
3.170
3.230
3.150
3.200
282,479
+0.07(+2.24%)
Oct 31, 2017
3.210
3.230
3.090
3.130
96,214
-0.04(-1.26%)
Oct 30, 2017
3.110
3.200
3.090
3.170
122,586
+0.08(+2.59%)
Oct 27, 2017
3.100
3.110
2.940
3.090
161,856
+0.04(+1.31%)
Oct 26, 2017
3.000
3.116
2.910
3.050
120,048
+0.00(+0.00%)
Oct 25, 2017
3.090
3.090
2.910
3.050
221,788
-0.02(-0.65%)
Oct 24, 2017
2.890
3.140
2.820
3.070
208,737
+0.18(+6.23%)
Oct 23, 2017
3.010
3.010
2.820
2.890
217,263
-0.11(-3.67%)
Oct 20, 2017
3.180
3.180
2.950
3.000
202,803
+0.00(+0.00%)
Oct 19, 2017
2.950
3.050
2.840
3.000
346,866
-0.01(-0.33%)
Oct 18, 2017
3.210
3.210
2.950
3.010
458,027
-0.22(-6.81%)
Oct 17, 2017
3.250
3.260
3.160
3.230
101,598
-0.05(-1.52%)
Oct 16, 2017
3.330
3.330
3.160
3.280
147,894
-0.02(-0.61%)
Oct 13, 2017
3.250
3.430
3.220
3.300
331,779
-0.03(-0.90%)
Oct 12, 2017
3.400
3.410
3.250
3.330
113,085
+0.01(+0.30%)
Oct 11, 2017
3.360
3.280
3.320
110,025
-0.01(-0.30%)
Oct 10, 2017
3.360
3.450
3.290
3.330
51,652
+0.01(+0.30%)
Oct 09, 2017
3.390
3.550
3.270
3.320
194,643
-0.06(-1.78%)
Oct 06, 2017
3.260
3.410
3.170
3.380
269,126
+0.11(+3.36%)
Oct 05, 2017
3.430
3.490
3.210
3.270
322,959
-0.05(-1.51%)
Oct 04, 2017
3.340
3.468
3.300
3.320
215,747
-0.04(-1.19%)
Oct 03, 2017
3.310
3.360
3.260
3.360
177,295
+0.08(+2.44%)
Oct 02, 2017
3.180
3.340
3.120
3.280
170,938
+0.08(+2.50%)
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%)
Jul 03, 2017
3.220
3.330
3.126
3.260
44,075
+0.08(+2.52%)
Jun 30, 2017
3.190
3.310
3.015
3.180
238,122
+0.02(+0.63%)
Jun 29, 2017
3.260
3.350
3.150
3.160
127,918
-0.11(-3.36%)
Jun 28, 2017
3.200
3.290
3.192
3.270
90,731
+0.05(+1.55%)
Jun 27, 2017
3.300
3.300
3.140
3.220
115,670
-0.06(-1.83%)
Jun 26, 2017
3.410
3.420
3.210
3.280
159,666
-0.13(-3.81%)
Jun 23, 2017
3.690
3.410
595,031
+0.12(+3.65%)
Jun 22, 2017
2.670
3.290
2.670
3.290
320,427
+0.58(+21.40%)
Jun 21, 2017
2.870
2.887
2.630
2.710
414,191
-0.21(-7.19%)
Jun 20, 2017
3.000
3.080
2.850
2.920
296,891
-0.06(-2.01%)
Jun 19, 2017
3.140
3.200
2.980
2.980
183,378
-0.08(-2.45%)
Jun 16, 2017
3.260
3.270
2.950
3.055
247,448
-0.22(-6.86%)
Jun 15, 2017
3.060
3.398
3.050
3.280
184,456
+0.16(+5.13%)
Jun 14, 2017
3.120
3.145
3.010
3.120
116,165
+0.00(+0.00%)
Jun 13, 2017
3.090
3.200
3.090
3.120
89,273
-0.04(-1.27%)
Jun 12, 2017
3.250
3.250
3.120
3.160
71,595
-0.09(-2.77%)
Jun 09, 2017
3.220
3.470
2.951
3.250
319,478
+0.00(+0.00%)
Jun 08, 2017
3.280
3.380
3.180
3.250
243,008
-0.10(-2.99%)
Jun 07, 2017
3.520
3.584
3.250
3.350
433,915
-0.25(-6.94%)
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
.