$0.59 +0.03 (%) Amyris Inc - NASDAQ

May. 27, 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
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
3/1/20161.511.581.441.4679,961
2/29/20161.531.621.501.5192,217
2/26/20161.511.611.501.5346,351
2/25/20161.451.541.451.5070,949
2/24/20161.521.571.421.4729,116
2/23/20161.551.571.431.5232,671
2/22/20161.601.621.431.55104,903
2/19/20161.481.631.471.59121,067
2/18/20161.501.551.481.5290,931
2/17/20161.491.501.461.49100,507
2/16/20161.401.491.381.47118,911
2/12/20161.431.501.381.3952,479
2/11/20161.471.481.381.3949,666
2/10/20161.351.451.351.4474,239
2/9/20161.411.451.401.4125,167
2/8/20161.421.451.361.4529,242
2/5/20161.461.491.431.4523,188
2/4/20161.431.511.431.4527,608
2/3/20161.461.511.431.4530,268
2/2/20161.491.521.431.4330,602
2/1/20161.521.541.481.4919,823
1/29/20161.541.541.451.4777,108
1/28/20161.501.551.461.5352,438
1/27/20161.521.521.411.4869,190
1/26/20161.271.601.241.52280,213
1/25/20161.361.391.221.2399,703
1/22/20161.371.421.261.3672,891
1/21/20161.321.371.241.33124,391
1/20/20161.181.331.131.28169,843
1/19/20161.291.331.221.2298,455
1/15/20161.291.321.261.31117,864
1/14/20161.251.341.231.29131,514
1/13/20161.391.421.221.29246,081
1/12/20161.541.561.401.42185,509
1/11/20161.511.621.501.51211,951
1/8/20161.601.601.511.53203,012
1/7/20161.631.631.561.56131,823
1/6/20161.661.661.561.6577,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center