Amyris Inc $3.77

up +0.10


29/7/2014 04:00 PM  |  NASDAQ : AMRS  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRS historical data

Date Open High Low Close Volume
7/29/20143.693.803.663.7769,879
7/28/20143.693.733.563.6744,351
7/25/20143.563.733.543.6676,633
7/24/20143.673.733.553.5854,044
7/23/20143.693.763.573.69107,965
7/22/20143.663.713.533.64105,680
7/21/20143.523.663.463.6277,401
7/18/20143.383.633.383.59143,521
7/17/20143.613.663.383.41288,139
7/16/20143.873.953.613.63266,036
7/15/20144.014.193.803.82446,117
7/14/20143.874.043.774.01243,589
7/11/20143.713.853.703.85103,821
7/10/20143.773.913.703.76125,275
7/9/20143.744.043.743.96275,410
7/8/20144.004.003.613.80200,436
7/7/20143.883.963.883.9385,255
7/3/20143.903.913.783.8873,758
7/2/20143.704.003.703.94255,410
7/1/20143.723.843.713.73132,632
6/30/20143.823.843.693.73192,322
6/27/20143.833.873.703.85960,230
6/26/20143.893.943.823.8755,687
6/25/20144.014.013.713.86246,079
6/24/20144.024.153.944.03366,863
6/23/20143.964.043.884.04405,972
6/20/20143.823.953.713.92327,716
6/19/20143.823.843.753.80240,194
6/18/20143.773.843.573.78231,529
6/17/20143.723.953.653.76581,141
6/16/20143.553.723.543.66234,326
6/13/20143.403.503.393.48165,126
6/12/20143.373.473.373.39150,613
6/11/20143.263.493.263.38114,207
6/10/20143.333.443.243.37129,486
6/9/20143.383.573.303.37237,554
6/6/20143.303.503.243.44217,416
6/5/20143.163.383.163.34143,643
6/4/20143.023.193.003.13113,355
6/3/20143.203.203.003.06274,107
6/2/20143.403.403.163.23114,538
5/30/20143.533.543.353.42135,218
5/29/20143.523.553.413.54162,278
5/28/20143.453.553.353.47277,746
5/27/20143.413.503.373.47264,385
5/23/20143.003.432.983.37434,386
5/22/20143.013.172.963.02292,557
5/21/20143.173.203.023.06187,598
5/20/20143.153.193.023.16233,004
5/19/20142.993.222.993.10275,335
5/16/20142.943.072.873.07145,445
5/15/20142.983.132.892.96267,922
5/14/20143.043.142.963.02204,887
5/13/20143.043.152.993.05381,970
5/12/20143.153.263.033.08324,444
5/9/20142.903.182.853.12467,373
5/8/20143.053.152.752.80724,789
5/7/20143.153.202.843.11611,566
5/6/20143.503.523.153.23522,224
5/5/20143.533.603.453.51153,078
5/2/20143.643.653.503.56231,408
5/1/20143.533.633.433.61306,381
4/30/20143.413.553.333.52312,364
4/29/20143.333.483.263.44298,863
4/28/20143.363.453.203.24401,113
4/25/20143.533.563.293.29508,004
4/24/20143.853.853.553.59191,851
4/23/20143.673.883.613.79319,261
4/22/20143.583.703.453.66343,496
4/21/20143.303.573.293.54367,363
4/17/20143.343.383.223.30250,870
4/16/20143.273.363.123.35319,215
4/15/20143.333.333.013.17464,275
4/14/20143.523.563.213.30606,976
4/11/20143.593.633.453.49398,845
4/10/20143.943.993.563.641,158,411
4/9/20144.004.083.853.96400,232
4/8/20143.914.073.913.97456,287
4/7/20144.154.233.783.93819,354
4/4/20144.304.504.044.211,379,918
4/3/20144.554.884.054.194,874,309
4/2/20144.304.404.014.031,240,606
4/1/20143.784.583.704.442,466,432
3/31/20143.653.853.653.73387,182
3/28/20143.853.953.623.64463,543
3/27/20143.683.883.553.86495,108
3/26/20144.054.053.653.65787,907
3/25/20143.874.083.794.00398,662
3/24/20143.873.953.583.79426,565
3/21/20144.054.073.803.85404,931
3/20/20143.794.063.714.04490,388
3/19/20144.054.063.813.82527,548
3/18/20143.914.133.904.08358,054
3/17/20144.284.343.913.98548,349
3/14/20144.044.254.034.19321,579
3/13/20144.174.353.934.04472,513
3/12/20144.134.294.034.13372,409
3/11/20144.354.464.064.18685,953
3/10/20144.504.524.354.41531,795
3/7/20144.934.934.364.521,080,679
Trading Center