$1.69 -0.01 (%) Amyris Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRS historical data

Date Open High Low Close Volume
8/28/20151.711.751.681.6983,423
8/27/20151.601.701.551.7084,772
8/26/20151.611.631.531.6092,089
8/25/20151.561.601.541.5883,892
8/24/20151.601.611.551.57200,221
8/21/20151.631.681.601.6371,860
8/20/20151.671.671.611.63105,856
8/19/20151.651.721.611.6487,298
8/18/20151.641.671.621.64104,378
8/17/20151.651.691.631.6769,280
8/14/20151.701.711.661.68111,700
8/13/20151.791.791.651.65332,188
8/12/20151.711.721.631.72170,525
8/11/20151.661.711.601.69293,370
8/10/20151.631.731.601.61332,726
8/7/20151.661.781.581.60478,798
8/6/20151.781.831.711.74331,344
8/5/20151.701.801.681.72209,111
8/4/20151.621.741.621.67110,989
8/3/20151.681.731.551.56483,365
7/31/20151.691.851.611.63372,299
7/30/20151.561.701.551.69156,252
7/29/20151.581.671.551.5593,510
7/28/20151.571.571.551.5593,179
7/27/20151.561.581.521.58263,502
7/24/20151.581.591.521.54211,958
7/23/20151.651.651.561.56310,548
7/22/20151.621.681.601.63455,594
7/21/20151.801.811.631.70790,526
7/20/20151.831.881.791.80350,033
7/17/20151.861.971.781.821,047,737
7/16/20151.972.621.902.005,674,885
7/15/20151.811.881.751.7952,804
7/14/20151.951.951.821.83101,786
7/13/20151.951.951.901.9576,473
7/10/20151.811.951.771.9284,141
7/9/20151.741.851.711.7762,145
7/8/20151.711.741.701.70127,155
7/7/20151.701.801.701.74110,121
7/6/20151.771.771.701.70104,455
7/2/20151.791.811.751.75177,811
7/1/20151.992.041.771.79491,519
6/30/20151.672.251.551.951,524,790
6/29/20151.741.881.661.67323,585
6/26/20151.891.891.681.733,606,749
6/25/20151.871.911.851.87115,176
6/24/20151.901.901.851.85239,591
6/23/20151.881.901.861.8980,956
6/22/20151.921.991.871.9178,399
6/19/20152.002.001.871.89136,778
6/18/20151.921.991.851.99118,000
6/17/20151.971.991.881.89119,299
6/16/20151.982.001.971.9875,400
6/15/20151.982.011.971.9858,220
6/12/20152.062.081.961.9899,906
6/11/20152.002.121.992.0967,274
6/10/20151.972.021.962.0254,128
6/9/20151.992.001.961.9646,869
6/8/20151.962.001.951.9650,618
6/5/20152.012.011.961.9863,145
6/4/20151.952.021.952.00215,722
6/3/20152.122.121.962.01197,669
6/2/20151.992.191.972.10289,357
6/1/20152.022.021.961.9966,913
5/29/20152.022.041.991.9950,442
5/28/20151.992.041.992.0184,875
5/27/20152.012.032.002.0254,205
5/26/20152.032.031.992.01186,464
5/22/20152.002.061.992.0165,046
5/21/20152.012.081.992.0745,264
5/20/20151.982.021.962.02104,184
5/19/20151.941.991.941.99161,378
5/18/20151.951.971.951.96135,599
5/15/20151.952.011.931.9793,473
5/14/20152.002.001.941.96110,520
5/13/20152.082.081.971.9986,881
5/12/20152.072.141.962.07164,977
5/11/20152.042.112.002.06193,153
5/8/20152.342.362.032.03269,957
5/7/20152.382.712.202.24764,903
5/6/20152.402.502.302.38150,837
5/5/20152.312.432.232.29159,738
5/4/20152.302.342.282.2961,164
5/1/20152.282.492.282.2982,473
4/30/20152.422.422.252.26161,067
4/29/20152.502.522.422.43103,332
4/28/20152.432.542.432.5042,863
4/27/20152.552.582.422.4658,434
4/24/20152.602.602.462.52132,219
4/23/20152.582.622.582.6118,800
4/22/20152.622.642.582.6168,530
4/21/20152.702.742.582.6161,134
4/20/20152.642.732.562.69179,239
4/17/20152.582.652.562.62122,043
4/16/20152.612.612.562.60115,794
4/15/20152.472.612.422.60192,294
4/14/20152.602.602.362.48241,243
4/13/20152.442.592.342.58200,545
4/10/20152.242.432.242.4164,179
4/9/20152.282.382.282.3552,363
  • Showing 1-100 of 1,239 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!