$0.35 -0.03 (%) Amyris Inc - NASDAQ

Jul. 25, 2016 | 03:59 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
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
7/13/20160.410.420.390.41489,812
7/12/20160.420.420.400.41689,028
7/11/20160.420.430.400.42880,166
7/8/20160.420.440.400.41891,280
7/7/20160.410.420.390.41753,731
7/6/20160.420.420.390.40946,865
7/5/20160.470.470.390.422,710,478
7/1/20160.470.500.440.452,873,144
6/30/20160.430.480.400.454,615,534
6/29/20160.440.490.400.419,350,893
6/28/20160.360.440.310.377,093,716
6/27/20160.400.400.350.352,034,440
6/24/20160.390.410.360.401,562,649
6/23/20160.440.440.390.402,277,520
6/22/20160.460.460.410.411,454,618
6/21/20160.480.490.430.452,356,814
6/20/20160.530.550.490.501,801,375
6/17/20160.510.550.510.512,227,291
6/16/20160.530.530.490.501,106,618
6/15/20160.520.540.500.511,107,002
6/14/20160.590.600.510.522,334,749
6/13/20160.600.600.540.574,773,895
6/10/20160.540.540.510.521,478,433
6/9/20160.570.570.530.541,456,289
6/8/20160.610.620.560.561,496,509
6/7/20160.650.650.550.603,148,448
6/6/20160.640.710.590.656,807,538
6/3/20160.560.560.530.54272,804
6/2/20160.590.590.530.54694,965
6/1/20160.590.590.530.54946,783
5/31/20160.620.640.550.571,756,168
5/27/20160.600.610.560.591,151,818
5/26/20160.530.580.530.56701,137
5/25/20160.520.530.500.51445,807
5/24/20160.550.580.490.52836,098
5/23/20160.560.580.540.55402,232
5/20/20160.590.600.540.541,077,774
5/19/20160.560.590.530.55508,915
5/18/20160.580.600.510.54591,069
5/17/20160.620.620.520.59806,473
5/16/20160.640.640.570.59508,862
5/13/20160.650.660.620.64360,831
5/12/20160.700.720.620.63702,755
5/11/20160.850.850.610.68833,495
5/10/20160.830.900.790.81295,403
5/9/20160.850.850.780.81208,809
5/6/20160.880.880.720.84497,201
5/5/20160.900.900.800.82637,335
5/4/20160.970.990.870.87416,827
5/3/20161.001.000.950.97271,506
5/2/20161.021.050.951.00451,400
4/29/20161.031.030.961.02700,751
4/28/20161.071.081.001.011,067,021
4/27/20161.311.431.051.057,402,568
4/26/20161.081.091.051.07381,909
4/25/20161.081.091.021.09527,796
4/22/20161.091.091.051.08204,365
4/21/20161.061.101.031.10250,990
4/20/20161.101.101.051.06176,008
4/19/20161.091.091.051.08147,451
4/18/20161.111.111.041.06283,968
4/15/20161.101.101.031.05336,218
4/14/20161.111.141.081.10223,859
4/13/20161.161.171.091.09485,323
4/12/20161.301.371.101.171,016,679
4/11/20161.081.341.051.301,560,157
4/8/20161.071.081.031.0775,686
4/7/20161.051.091.001.0595,719
4/6/20160.961.080.961.05123,677
4/5/20161.021.040.940.96256,843
4/4/20161.091.090.981.01459,939
4/1/20161.081.141.081.09176,470
3/31/20161.171.191.111.11223,413
3/30/20161.221.241.171.17994,026
3/29/20161.221.231.121.19428,179
3/28/20161.261.271.221.24196,726
3/24/20161.151.251.121.25492,058
3/23/20161.191.191.081.15299,628
3/22/20161.171.201.141.16345,106
3/21/20161.181.181.121.14317,250
3/18/20161.141.201.131.20490,256
3/17/20161.191.191.121.13154,214
3/16/20161.141.171.121.16137,342
3/15/20161.221.221.121.18135,617
3/14/20161.151.191.131.19112,738
3/11/20161.201.221.121.14172,377
3/10/20161.151.211.131.14198,010
3/9/20161.201.341.201.25185,483
3/8/20161.301.301.201.20193,129
3/7/20161.251.291.221.28179,041
3/4/20161.311.441.221.23395,618
3/3/20161.501.571.271.29330,045
3/2/20161.461.571.461.52115,572
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center