$0.53 +0.04 (%) Amyris Inc - NASDAQ

Sep. 28, 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
9/28/20160.520.530.490.531,978,206
9/27/20160.490.510.480.492,048,743
9/26/20160.480.510.470.491,664,104
9/23/20160.500.510.480.483,980,662
9/22/20160.550.550.520.522,596,089
9/21/20160.530.560.510.564,478,616
9/20/20160.480.520.480.517,796,033
9/19/20160.470.480.460.483,086,852
9/16/20160.440.480.440.466,062,717
9/15/20160.450.460.430.441,891,845
9/14/20160.440.450.430.431,286,089
9/13/20160.440.440.420.431,213,771
9/12/20160.440.450.410.442,760,088
9/9/20160.430.430.420.431,007,416
9/8/20160.410.420.400.421,508,200
9/7/20160.420.420.400.401,515,835
9/6/20160.410.440.410.411,149,928
9/2/20160.420.420.410.41882,259
9/1/20160.410.430.400.41931,770
8/31/20160.420.430.400.40948,768
8/30/20160.410.430.400.411,303,056
8/29/20160.440.440.390.411,257,259
8/26/20160.450.450.420.421,220,466
8/25/20160.450.450.430.441,404,994
8/24/20160.470.480.430.443,023,232
8/23/20160.440.480.430.465,349,819
8/22/20160.430.450.430.442,107,853
8/19/20160.430.440.420.431,650,659
8/18/20160.440.450.410.433,382,430
8/17/20160.460.500.410.439,774,320
8/16/20160.380.450.380.447,058,418
8/15/20160.370.380.370.38709,926
8/12/20160.380.390.380.381,505,641
8/11/20160.410.420.380.392,628,067
8/10/20160.390.410.380.404,169,219
8/9/20160.410.410.370.392,861,069
8/8/20160.440.450.390.408,931,149
8/5/20160.400.410.360.384,573,233
8/4/20160.350.390.350.386,208,956
8/3/20160.420.450.340.347,818,925
8/2/20160.350.350.320.33817,721
8/1/20160.380.380.340.341,172,777
7/29/20160.380.380.340.351,133,971
7/28/20160.360.380.360.36330,663
7/27/20160.380.380.360.36421,020
7/26/20160.370.380.360.37376,749
7/25/20160.380.390.350.351,077,496
7/22/20160.390.400.390.39266,644
7/21/20160.400.400.390.39789,253
7/20/20160.410.410.380.40392,621
7/19/20160.410.420.390.40457,355
7/18/20160.420.420.390.40857,701
7/15/20160.400.420.380.42988,668
7/14/20160.420.420.400.40375,616
7/13/20160.410.420.390.41489,812
7/12/20160.420.420.400.41689,028
7/11/20160.420.430.400.42880,166
7/8/20160.420.440.400.41891,280
7/7/20160.410.420.390.41753,731
7/6/20160.420.420.390.40946,865
7/5/20160.470.470.390.422,710,478
7/1/20160.470.500.440.452,873,144
6/30/20160.430.480.400.454,615,534
6/29/20160.440.490.400.419,350,893
6/28/20160.360.440.310.377,093,716
6/27/20160.400.400.350.352,034,440
6/24/20160.390.410.360.401,562,649
6/23/20160.440.440.390.402,277,520
6/22/20160.460.460.410.411,454,618
6/21/20160.480.490.430.452,356,814
6/20/20160.530.550.490.501,801,375
6/17/20160.510.550.510.512,227,291
6/16/20160.530.530.490.501,106,618
6/15/20160.520.540.500.511,107,002
6/14/20160.590.600.510.522,334,749
6/13/20160.600.600.540.574,773,895
6/10/20160.540.540.510.521,478,433
6/9/20160.570.570.530.541,456,289
6/8/20160.610.620.560.561,496,509
6/7/20160.650.650.550.603,148,448
6/6/20160.640.710.590.656,807,538
6/3/20160.560.560.530.54272,804
6/2/20160.590.590.530.54694,965
6/1/20160.590.590.530.54946,783
5/31/20160.620.640.550.571,756,168
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center