$0.84 +0.02 (%) Amyris Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRS historical data

Date Open High Low Close Volume
12/2/20160.820.870.820.841,636,088
12/1/20160.890.900.820.823,094,606
11/30/20160.900.950.880.882,025,404
11/29/20160.980.990.880.903,531,523
11/28/20160.820.960.820.965,835,471
11/25/20160.800.820.790.81974,958
11/23/20160.800.810.780.79774,826
11/22/20160.790.810.780.791,309,034
11/21/20160.780.800.770.79768,198
11/18/20160.810.810.770.781,031,615
11/17/20160.800.810.760.793,013,885
11/16/20160.820.850.790.813,150,884
11/15/20160.810.850.790.802,908,531
11/14/20160.790.830.770.802,259,159
11/11/20160.750.800.750.792,062,225
11/10/20160.770.810.750.762,647,914
11/9/20160.720.830.720.783,943,336
11/8/20160.750.840.710.813,907,519
11/7/20160.800.810.750.772,791,569
11/4/20160.760.830.670.807,062,615
11/3/20161.051.080.770.7715,473,004
11/2/20161.041.071.011.033,156,361
11/1/20161.021.081.001.063,917,827
10/31/20161.071.080.981.034,571,184
10/28/20161.041.070.961.056,762,259
10/27/20161.071.101.041.052,243,776
10/26/20161.041.141.021.097,021,532
10/25/20161.101.101.011.074,242,749
10/24/20161.131.141.041.124,496,141
10/21/20161.071.121.031.116,193,796
10/20/20161.121.130.991.077,327,126
10/19/20161.091.210.991.0522,356,959
10/18/20160.901.110.901.0818,544,925
10/17/20160.800.920.760.8913,910,126
10/14/20160.850.850.760.787,694,280
10/13/20160.901.030.790.8227,597,280
10/12/20160.650.780.640.779,387,086
10/11/20160.660.660.620.642,897,381
10/10/20160.600.660.590.645,775,386
10/7/20160.600.600.570.581,823,339
10/6/20160.610.610.590.601,670,555
10/5/20160.600.600.580.592,176,672
10/4/20160.600.620.570.583,289,952
10/3/20160.610.640.580.605,983,441
9/30/20160.550.610.540.589,250,024
9/29/20160.520.550.500.502,122,050
9/28/20160.520.530.490.531,978,206
9/27/20160.490.510.480.492,048,743
9/26/20160.480.510.470.491,664,104
9/23/20160.500.510.480.483,980,662
9/22/20160.550.550.520.522,596,089
9/21/20160.530.560.510.564,478,616
9/20/20160.480.520.480.517,796,033
9/19/20160.470.480.460.483,086,852
9/16/20160.440.480.440.466,062,717
9/15/20160.450.460.430.441,891,845
9/14/20160.440.450.430.431,286,089
9/13/20160.440.440.420.431,213,771
9/12/20160.440.450.410.442,760,088
9/9/20160.430.430.420.431,007,416
9/8/20160.410.420.400.421,508,200
9/7/20160.420.420.400.401,515,835
9/6/20160.410.440.410.411,149,928
9/2/20160.420.420.410.41882,259
9/1/20160.410.430.400.41931,770
8/31/20160.420.430.400.40948,768
8/30/20160.410.430.400.411,303,056
8/29/20160.440.440.390.411,257,259
8/26/20160.450.450.420.421,220,466
8/25/20160.450.450.430.441,404,994
8/24/20160.470.480.430.443,023,232
8/23/20160.440.480.430.465,349,819
8/22/20160.430.450.430.442,107,853
8/19/20160.430.440.420.431,650,659
8/18/20160.440.450.410.433,382,430
8/17/20160.460.500.410.439,774,320
8/16/20160.380.450.380.447,058,418
8/15/20160.370.380.370.38709,926
8/12/20160.380.390.380.381,505,641
8/11/20160.410.420.380.392,628,067
8/10/20160.390.410.380.404,169,219
8/9/20160.410.410.370.392,861,069
8/8/20160.440.450.390.408,931,149
8/5/20160.400.410.360.384,573,233
8/4/20160.350.390.350.386,208,956
8/3/20160.420.450.340.347,818,925
8/2/20160.350.350.320.33817,721
8/1/20160.380.380.340.341,172,777
7/29/20160.380.380.340.351,133,971
7/28/20160.360.380.360.36330,663
7/27/20160.380.380.360.36421,020
7/26/20160.370.380.360.37376,749
7/25/20160.380.390.350.351,077,496
7/22/20160.390.400.390.39266,644
7/21/20160.400.400.390.39789,253
7/20/20160.410.410.380.40392,621
7/19/20160.410.420.390.40457,355
7/18/20160.420.420.390.40857,701
7/15/20160.400.420.380.42988,668
7/14/20160.420.420.400.40375,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center