$1.99 -0.02 (%) Amyris Inc - NASDAQ

May. 29, 2015 | 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
5/29/20152.022.041.991.9950,442
5/28/20151.992.041.992.0184,875
5/27/20152.012.032.002.0254,205
5/26/20152.032.031.992.01186,464
5/22/20152.002.061.992.0165,046
5/21/20152.012.081.992.0745,264
5/20/20151.982.021.962.02104,184
5/19/20151.941.991.941.99161,378
5/18/20151.951.971.951.96135,599
5/15/20151.952.011.931.9793,473
5/14/20152.002.001.941.96110,520
5/13/20152.082.081.971.9986,881
5/12/20152.072.141.962.07164,977
5/11/20152.042.112.002.06193,153
5/8/20152.342.362.032.03269,957
5/7/20152.382.712.202.24764,903
5/6/20152.402.502.302.38150,837
5/5/20152.312.432.232.29159,738
5/4/20152.302.342.282.2961,164
5/1/20152.282.492.282.2982,473
4/30/20152.422.422.252.26161,067
4/29/20152.502.522.422.43103,332
4/28/20152.432.542.432.5042,863
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
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center