$2.27 -0.03 (%) Amyris Inc - NASDAQ

Dec. 19, 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
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
12/1/20142.702.762.332.36371,220
11/28/20143.043.072.762.76145,925
11/26/20143.053.142.973.0193,645
11/25/20143.033.182.873.0674,934
11/24/20142.973.042.962.9963,835
11/21/20142.983.052.942.9884,874
11/20/20142.802.942.752.9350,790
11/19/20142.842.892.752.80157,848
11/18/20142.782.882.782.8168,792
11/17/20142.802.952.762.80116,036
11/14/20142.902.982.812.8589,302
11/13/20142.922.992.822.8898,395
11/12/20142.812.952.812.9397,380
11/11/20142.973.022.812.83157,248
11/10/20142.863.042.853.04105,825
11/7/20142.852.882.762.8771,717
11/6/20142.812.922.752.88168,058
11/5/20142.762.952.762.81197,111
11/4/20143.063.142.782.97348,736
11/3/20143.053.132.983.03264,472
10/31/20143.093.093.013.02125,130
10/30/20143.023.142.952.97143,006
10/29/20143.123.122.993.05176,057
10/28/20142.923.102.923.09174,860
10/27/20143.043.062.892.92378,700
10/24/20143.183.183.053.07165,941
10/23/20143.073.192.993.16228,043
10/22/20143.243.243.053.06226,828
10/21/20143.403.413.113.26290,267
10/20/20143.313.473.313.46108,597
10/17/20143.263.403.203.38145,374
10/16/20143.103.333.083.10233,933
10/15/20143.113.293.053.22174,559
10/14/20143.133.183.053.13109,448
10/13/20143.093.223.053.05151,994
10/10/20143.363.383.073.09268,735
10/9/20143.563.603.403.40129,455
10/8/20143.653.723.503.56270,806
10/7/20143.683.753.653.6685,622
10/6/20143.743.773.653.74187,252
10/3/20143.823.823.713.75134,231
10/2/20143.723.883.663.7596,337
10/1/20143.813.863.703.70235,725
9/30/20143.894.003.783.79161,647
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
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center