$3.92 -0.17 (%) Amyris Inc - NASDAQ

Sep. 29, 2014 | 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
9/29/20143.754.083.743.92282,030
9/26/20143.944.123.904.0996,110
9/25/20144.064.103.943.9591,283
9/24/20143.994.093.894.06129,360
9/23/20143.924.363.913.91373,358
9/22/20143.914.013.873.9454,358
9/19/20144.014.023.803.97255,516
9/18/20143.974.123.874.0254,585
9/17/20143.954.073.923.9596,626
9/16/20143.964.023.893.9286,831
9/15/20144.144.153.864.01105,306
9/12/20144.204.294.104.1593,097
9/11/20144.064.254.064.24124,326
9/10/20144.024.153.974.1198,728
9/9/20144.044.254.014.03112,605
9/8/20144.044.194.044.08109,675
9/5/20143.994.113.964.0689,767
9/4/20144.104.183.974.00145,615
9/3/20144.314.314.074.08101,419
9/2/20144.224.384.184.28165,179
8/29/20144.104.294.004.22180,413
8/28/20144.334.344.104.10165,226
8/27/20144.484.484.214.37165,892
8/26/20144.354.504.324.47257,486
8/25/20144.444.444.294.35152,254
8/22/20144.384.484.254.41125,494
8/21/20144.224.384.104.37194,735
8/20/20144.194.264.144.2194,688
8/19/20144.194.294.114.23272,233
8/18/20144.154.194.044.18195,962
8/15/20144.074.153.964.11294,146
8/14/20143.904.043.864.02357,103
8/13/20143.883.943.793.89167,991
8/12/20143.783.873.663.86114,584
8/11/20143.743.853.703.8181,912
8/8/20143.663.883.603.70165,532
8/7/20143.933.953.663.73103,906
8/6/20143.753.923.753.86102,275
8/5/20143.623.783.623.7487,559
8/4/20143.693.693.543.66133,208
8/1/20143.723.813.603.6289,053
7/31/20143.843.923.703.7697,922
7/30/20143.783.973.783.92279,708
7/29/20143.693.803.663.7769,879
7/28/20143.693.733.563.6744,351
7/25/20143.563.733.543.6676,633
7/24/20143.673.733.553.5854,044
7/23/20143.693.763.573.69107,965
7/22/20143.663.713.533.64105,680
7/21/20143.523.663.463.6277,401
7/18/20143.383.633.383.59143,521
7/17/20143.613.663.383.41288,139
7/16/20143.873.953.613.63266,036
7/15/20144.014.193.803.82446,117
7/14/20143.874.043.774.01243,589
7/11/20143.713.853.703.85103,821
7/10/20143.773.913.703.76125,275
7/9/20143.744.043.743.96275,410
7/8/20144.004.003.613.80200,436
7/7/20143.883.963.883.9385,255
7/3/20143.903.913.783.8873,758
7/2/20143.704.003.703.94255,410
7/1/20143.723.843.713.73132,632
6/30/20143.823.843.693.73192,322
6/27/20143.833.873.703.85960,230
6/26/20143.893.943.823.8755,687
6/25/20144.014.013.713.86246,079
6/24/20144.024.153.944.03366,863
6/23/20143.964.043.884.04405,972
6/20/20143.823.953.713.92327,716
6/19/20143.823.843.753.80240,194
6/18/20143.773.843.573.78231,529
6/17/20143.723.953.653.76581,141
6/16/20143.553.723.543.66234,326
6/13/20143.403.503.393.48165,126
6/12/20143.373.473.373.39150,613
6/11/20143.263.493.263.38114,207
6/10/20143.333.443.243.37129,486
6/9/20143.383.573.303.37237,554
6/6/20143.303.503.243.44217,416
6/5/20143.163.383.163.34143,643
6/4/20143.023.193.003.13113,355
6/3/20143.203.203.003.06274,107
6/2/20143.403.403.163.23114,538
5/30/20143.533.543.353.42135,218
5/29/20143.523.553.413.54162,278
5/28/20143.453.553.353.47277,746
5/27/20143.413.503.373.47264,385
5/23/20143.003.432.983.37434,386
5/22/20143.013.172.963.02292,557
5/21/20143.173.203.023.06187,598
5/20/20143.153.193.023.16233,004
5/19/20142.993.222.993.10275,335
5/16/20142.943.072.873.07145,445
5/15/20142.983.132.892.96267,922
5/14/20143.043.142.963.02204,887
5/13/20143.043.152.993.05381,970
5/12/20143.153.263.033.08324,444
5/9/20142.903.182.853.12467,373
5/8/20143.053.152.752.80724,789
  • Showing 1-100 of 1,008 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center