AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20204.40004.45004.25004.27504.27501,174,839
Jul 10, 20204.35004.52004.31004.43004.43001,092,600
Jul 09, 20204.60004.62004.28004.36004.36001,661,900
Jul 08, 20204.64004.69004.46004.62004.62001,262,900
Jul 07, 20204.75004.75004.54004.59004.59001,534,700
Jul 06, 20204.99005.09004.70004.76004.76003,871,000
Jul 02, 20204.63004.97004.58004.78004.78002,890,700
Jul 01, 20204.25004.75004.23004.53004.53002,848,000
Jun 30, 20204.12004.35004.11004.27004.27001,340,000
Jun 29, 20204.12004.33004.10004.18004.18001,468,800
Jun 26, 20204.14004.23003.93004.23004.23003,617,300
Jun 25, 20203.98004.09003.88004.04004.04001,830,700
Jun 24, 20204.17004.28003.95004.09004.09001,911,100
Jun 23, 20204.59004.59004.12004.24004.24002,322,200
Jun 22, 20203.94004.51003.82004.41004.41003,578,700
Jun 19, 20204.01004.05003.87003.92003.92001,511,300
Jun 18, 20203.80004.06003.78003.91003.91001,683,500
Jun 17, 20203.99004.01003.78003.85003.85002,189,400
Jun 16, 20203.97004.09003.82003.98003.98002,158,600
Jun 15, 20203.82003.97003.73003.87003.87002,011,400
Jun 12, 20203.90004.03003.74003.89003.89002,375,100
Jun 11, 20203.90003.94003.68003.74003.74003,805,900
Jun 10, 20204.53004.55003.95004.05004.05005,301,700
Jun 09, 20204.35004.45004.20004.32004.32002,634,400
Jun 08, 20204.77004.82004.34004.42004.42004,368,600
Jun 05, 20205.15005.15004.60004.68004.68003,496,400
Jun 04, 20204.51005.30004.43004.88004.88008,171,700
Jun 03, 20205.09005.32004.86005.03005.03004,812,400
Jun 02, 20205.11005.27004.66004.86004.86007,016,400
Jun 01, 20203.85006.07003.75005.35005.350024,011,800
May 29, 20203.16003.73003.12003.73003.73002,064,500
May 28, 20203.38003.41003.13003.17003.17001,532,500
May 27, 20203.55003.58003.27003.36003.36002,008,100
May 26, 20203.61003.69003.52003.56003.56001,540,900
May 22, 20203.70003.73003.47003.52003.52001,583,100
May 21, 20203.70003.85003.57003.65003.65002,177,300
May 20, 20203.54003.71003.49003.61003.61001,733,400
May 19, 20203.51003.74003.47003.54003.54002,666,900
May 18, 20203.49003.78003.45003.51003.51002,375,100
May 15, 20203.19003.45003.11003.43003.43001,369,200
May 14, 20203.17003.26003.06003.14003.14001,853,600
May 13, 20203.25003.50003.08003.22003.22002,288,100
May 12, 20203.53003.77003.21003.27003.27005,088,200
May 11, 20202.67003.70002.65003.49003.49006,569,000
May 08, 20202.46002.70002.26002.68002.68002,120,900
May 07, 20202.38002.57002.35002.52002.52001,559,100
May 06, 20202.45002.45002.23002.34002.34002,184,000
May 05, 20202.47002.51002.28002.41002.41002,438,900
May 04, 20202.56002.56002.32002.40002.40001,159,200
May 01, 20202.74002.75002.42002.49002.49001,272,900
Apr 30, 20202.80002.85002.63002.70002.70001,171,100
Apr 29, 20202.93002.98002.80002.84002.84001,282,900
Apr 28, 20202.89002.93002.77002.90002.9000714,900
Apr 27, 20202.70002.92002.65002.85002.85001,473,300
Apr 24, 20202.49002.72002.49002.68002.68001,077,900
Apr 23, 20202.65002.75002.46002.47002.47001,481,200
Apr 22, 20202.38002.70002.36002.67002.67001,199,200
Apr 21, 20202.29002.40002.23002.38002.3800781,000
Apr 20, 20202.27002.39002.21002.35002.3500720,100
Apr 17, 20202.35002.37002.20002.27002.2700988,200
Apr 16, 20202.40002.43002.18002.25002.25001,099,100
Apr 15, 20202.33002.40002.22002.40002.40001,003,300
Apr 14, 20202.41002.52002.28002.38002.38001,203,700
Apr 13, 20202.47002.54002.29002.33002.33001,205,000
Apr 09, 20202.51002.65002.37002.47002.47001,125,200
Apr 08, 20202.51002.61002.43002.46002.4600985,400
Apr 07, 20202.64002.75002.33002.51002.51002,812,900
Apr 06, 20202.30002.62002.26002.56002.56001,492,400
Apr 03, 20202.31002.40002.15002.23002.23001,866,200
Apr 02, 20202.19002.32002.14002.30002.30001,370,200
Apr 01, 20202.39002.50002.15002.17002.17001,502,100
Mar 31, 20202.50002.60002.38002.56002.56001,305,600
Mar 30, 20202.34002.50002.17002.46002.46001,366,400
Mar 27, 20202.11002.43002.03002.28002.28002,070,100
Mar 26, 20202.07002.64001.93002.19002.19005,945,300
Mar 25, 20202.08002.23001.97002.01002.01002,012,900
Mar 24, 20202.00002.23001.99002.15002.15001,959,000
Mar 23, 20202.24002.25001.88001.94001.94001,811,200
Mar 20, 20202.41002.44002.07002.23002.23001,747,200
Mar 19, 20202.00002.40002.00002.39002.39001,752,700
Mar 18, 20202.00002.12001.71002.01002.01002,483,500
Mar 17, 20201.66002.15001.54002.15002.15003,076,700
Mar 16, 20201.70001.72001.40001.57001.57003,532,000
Mar 13, 20202.33002.44001.75001.84001.84006,214,200
Mar 12, 20202.68002.72002.50002.66002.66002,714,200
Mar 11, 20203.11003.14002.75002.96002.96002,711,500
Mar 10, 20203.17003.28002.98003.08003.08002,197,100
Mar 09, 20203.36003.36003.05003.06003.06002,512,000
Mar 06, 20203.71003.83003.39003.60003.60003,618,800
Mar 05, 20203.58003.69003.46003.56003.56002,374,700
Mar 04, 20203.38003.68003.25003.67003.67003,644,900
Mar 03, 20203.50003.55003.18003.29003.29002,549,700
Mar 02, 20203.17003.50002.89003.47003.47003,289,100
Feb 28, 20202.90003.20002.74003.19003.19004,822,700
Feb 27, 20203.05003.15002.86002.94002.94002,140,600
Feb 26, 20203.18003.19003.05003.13003.13001,325,000
Feb 25, 20203.34003.38003.10003.18003.18002,167,900
Feb 24, 20203.19003.60003.08003.29003.29003,406,100
Feb 21, 20203.15003.30003.03003.30003.30002,310,800
Feb 20, 20203.31003.35003.05003.11003.11002,832,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...