$1.45 0.00 (%) Amyris Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/20161.591.651.541.65213,979
1/4/20161.691.741.551.58282,613
12/31/20151.681.691.601.62150,293
12/30/20151.671.721.641.66601,313
12/29/20151.741.781.651.71345,374
12/28/20151.661.811.641.69238,134
12/24/20151.651.711.641.6512,390
12/23/20151.781.811.631.65402,847
12/22/20151.671.781.611.73436,604
12/21/20151.501.671.501.64563,483
12/18/20151.521.571.501.51207,484
12/17/20151.521.551.491.5374,536
12/16/20151.491.541.491.49114,091
12/15/20151.501.551.501.5162,842
12/14/20151.531.561.471.51140,342
12/11/20151.531.571.521.5270,328
12/10/20151.541.591.521.53101,719
12/9/20151.551.581.531.5464,522
12/8/20151.521.661.521.53172,098
12/7/20151.561.641.521.52160,120
12/4/20151.601.601.521.60127,959
12/3/20151.631.691.591.6232,659
12/2/20151.651.651.551.61101,317
12/1/20151.691.701.651.6872,263
11/30/20151.541.691.541.6774,941
11/27/20151.661.761.561.56142,266
11/25/20151.621.711.571.66139,942
11/24/20151.581.681.551.66165,113
11/23/20151.551.611.521.60128,118
11/20/20151.551.601.521.5463,983
11/19/20151.521.571.511.56164,819
11/18/20151.541.591.501.54188,095
11/17/20151.521.581.511.56153,827
11/16/20151.551.591.481.55157,944
11/13/20151.541.541.491.5194,329
11/12/20151.601.601.461.53367,306
11/11/20151.681.691.581.5975,807
11/10/20151.651.751.651.66211,395
11/9/20151.661.691.581.63194,763
11/6/20151.691.711.651.6967,321
11/5/20151.721.771.681.69102,761
11/4/20151.821.831.661.70192,107
11/3/20151.741.851.721.84250,547
11/2/20151.671.721.671.7280,813
10/30/20151.731.731.691.69118,222
10/29/20151.711.751.671.70147,341
10/28/20151.651.751.611.69118,145
10/27/20151.731.731.591.62259,942
10/26/20151.741.741.701.7378,245
10/23/20151.741.741.681.74171,778
10/22/20151.701.761.701.72175,216
10/21/20151.841.841.701.71252,836
10/20/20151.851.851.761.77225,999
10/19/20151.801.911.721.79368,169
10/16/20151.851.911.771.79365,635
10/15/20151.952.031.861.90607,703
10/14/20152.432.521.721.963,386,808
10/13/20152.452.572.362.57383,642
10/12/20152.292.522.252.47180,998
10/9/20152.302.362.222.29176,708
10/8/20152.202.302.152.30335,387
10/7/20152.112.212.112.19205,437
10/6/20152.112.192.102.13107,386
10/5/20152.182.202.112.14166,127
10/2/20152.092.252.092.20356,704
10/1/20152.002.142.002.13103,008
9/30/20152.142.161.992.01182,825
9/29/20152.102.301.972.141,519,382
9/28/20151.882.091.872.06521,436
9/25/20151.861.981.821.92491,756
9/24/20151.791.871.731.82143,361
9/23/20151.821.981.771.80455,092
9/22/20151.781.851.731.84109,311
9/21/20151.781.841.721.8289,368
9/18/20151.781.851.761.76354,157
9/17/20151.761.851.761.8083,114
9/16/20151.801.841.751.79173,246
9/15/20151.801.811.761.79116,663
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center