$2.50 +0.04 (%) Amyris Inc - NASDAQ

Apr. 28, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRS historical data

Date Open High Low Close Volume
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
4/8/20152.342.372.272.32121,458
4/7/20152.462.472.292.32156,449
4/6/20152.342.552.262.4986,019
4/2/20152.422.492.382.4321,592
4/1/20152.382.462.372.4541,966
3/31/20152.362.422.312.4055,774
3/30/20152.262.382.192.36179,895
3/27/20152.302.342.222.27117,937
3/26/20152.262.352.222.32187,776
3/25/20152.342.402.312.3574,727
3/24/20152.252.372.222.3477,778
3/23/20152.262.472.232.27229,303
3/20/20152.522.522.332.34190,982
3/19/20152.492.552.432.50106,338
3/18/20152.442.552.382.51104,645
3/17/20152.512.532.382.43142,682
3/16/20152.572.682.502.51196,840
3/13/20152.632.662.522.5464,511
3/12/20152.632.702.582.66153,232
3/11/20152.502.612.422.60115,870
3/10/20152.482.532.432.44113,859
3/9/20152.512.562.492.52133,435
3/6/20152.412.712.412.49160,695
3/5/20152.352.472.352.45193,412
3/4/20152.412.502.362.39227,692
3/3/20152.482.552.432.45241,709
3/2/20152.722.722.492.54251,088
2/27/20152.903.112.692.70764,240
2/26/20152.592.872.462.84699,045
2/25/20152.112.461.982.42628,981
2/24/20152.012.021.931.98250,433
2/23/20152.002.091.972.03197,527
2/20/20151.982.041.932.00144,053
2/19/20151.962.031.941.96131,145
2/18/20151.961.991.911.95102,827
2/17/20152.112.131.951.96276,385
2/13/20151.802.401.802.091,046,200
2/12/20151.761.811.741.7974,221
2/11/20151.761.821.731.7440,312
2/10/20151.781.801.731.78129,570
2/9/20151.861.861.781.78176,218
2/6/20151.911.961.881.89105,286
2/5/20151.831.921.831.9154,191
2/4/20151.901.901.801.84102,757
2/3/20151.771.891.771.88177,196
2/2/20151.711.801.711.7597,664
1/30/20151.691.801.691.7273,788
1/29/20151.671.731.661.73112,577
1/28/20151.781.811.681.6888,339
1/27/20151.811.841.791.8144,409
1/26/20151.881.881.821.8497,217
1/23/20151.871.881.791.8574,142
1/22/20151.781.881.691.87135,462
1/21/20151.751.761.561.71184,174
1/20/20151.781.781.651.75221,661
1/16/20151.881.881.761.78170,853
1/15/20151.941.961.851.8889,004
1/14/20151.891.911.851.9058,892
1/13/20152.022.021.871.91211,693
1/12/20152.182.181.962.03187,099
1/9/20152.112.172.102.1159,942
1/8/20152.192.192.112.1194,226
1/7/20152.122.202.122.1348,791
1/6/20152.182.222.112.11145,319
1/5/20152.202.312.152.15210,983
1/2/20152.112.242.082.18196,852
12/31/20142.182.232.062.06436,056
12/30/20142.132.241.922.201,340,208
12/29/20142.232.332.082.13529,878
12/26/20142.192.402.122.27251,376
12/24/20142.202.262.132.16114,793
12/23/20142.282.332.152.18215,412
12/22/20142.252.332.212.21213,552
12/19/20142.272.392.252.27292,760
12/18/20142.302.412.272.30239,052
12/17/20142.082.302.082.28356,232
12/16/20142.152.262.032.14349,683
12/15/20142.292.342.142.15348,501
12/12/20142.372.462.262.26183,436
12/11/20142.482.532.382.39218,483
12/10/20142.642.642.412.4283,670
12/9/20142.502.672.462.65177,820
12/8/20142.612.642.492.51132,347
12/5/20142.502.652.502.60153,537
12/4/20142.502.592.502.51168,651
12/3/20142.502.602.462.52128,984
12/2/20142.372.542.362.51220,834
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center