AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20173.573.753.553.673.67120,198
Dec 11, 20173.313.653.313.603.60315,500
Dec 08, 20173.273.393.243.293.2979,700
Dec 07, 20173.303.303.113.273.27155,600
Dec 06, 20173.413.433.223.303.30206,500
Dec 05, 20173.473.543.403.423.4288,200
Dec 04, 20173.603.663.403.473.47176,000
Dec 01, 20173.633.693.413.583.58213,700
Nov 30, 20173.633.723.543.633.63165,300
Nov 29, 20173.713.763.373.593.59330,600
Nov 28, 20173.853.853.633.713.71223,100
Nov 27, 20173.703.853.633.763.76245,200
Nov 24, 20173.653.903.653.683.68270,800
Nov 22, 20173.663.843.613.633.63300,200
Nov 21, 20173.683.743.573.673.67244,500
Nov 20, 20173.573.753.573.683.68551,800
Nov 17, 20173.203.673.153.533.53731,100
Nov 16, 20173.063.152.933.093.09200,300
Nov 15, 20173.303.343.003.033.03444,400
Nov 14, 20173.173.263.123.173.17324,400
Nov 13, 20173.303.323.103.173.17233,600
Nov 10, 20173.253.393.253.313.31107,400
Nov 09, 20173.403.463.253.283.28295,300
Nov 08, 20173.283.453.133.373.37277,500
Nov 07, 20173.163.393.113.343.34287,100
Nov 06, 20173.113.212.963.193.19310,900
Nov 03, 20173.333.343.083.213.21388,100
Nov 02, 20173.203.343.203.343.34258,800
Nov 01, 20173.173.233.153.203.20282,500
Oct 31, 20173.213.233.093.133.1396,100
Oct 30, 20173.113.203.093.173.17122,600
Oct 27, 20173.103.112.943.093.09161,900
Oct 26, 20173.003.122.913.053.05120,000
Oct 25, 20173.093.092.913.053.05221,700
Oct 24, 20172.893.142.823.073.07208,700
Oct 23, 20173.013.012.822.892.89217,300
Oct 20, 20173.183.182.953.003.00202,800
Oct 19, 20172.953.052.823.003.00346,800
Oct 18, 20173.213.212.953.013.01458,000
Oct 17, 20173.253.263.163.233.23101,600
Oct 16, 20173.333.333.163.283.28147,900
Oct 13, 20173.253.433.223.303.30331,800
Oct 12, 20173.403.413.253.333.33113,100
Oct 11, 20173.293.363.283.323.32110,000
Oct 10, 20173.363.453.293.333.3351,700
Oct 09, 20173.393.553.273.323.32194,600
Oct 06, 20173.263.413.173.383.38269,100
Oct 05, 20173.433.493.213.273.27323,000
Oct 04, 20173.343.473.303.323.32215,700
Oct 03, 20173.313.363.263.363.36177,100
Oct 02, 20173.183.343.123.283.28170,900
Sep 29, 20173.243.273.103.203.20245,100
Sep 28, 20173.163.423.163.253.25354,500
Sep 27, 20173.203.243.053.163.16315,600
Sep 26, 20173.283.483.203.223.22209,100
Sep 25, 20173.493.553.153.213.21515,900
Sep 22, 20173.683.683.453.503.50272,600
Sep 21, 20173.723.783.453.573.57340,300
Sep 20, 20173.473.793.413.703.70413,300
Sep 19, 20173.343.463.253.433.43329,800
Sep 18, 20173.503.643.263.353.35508,400
Sep 15, 20173.723.753.553.553.55606,300
Sep 14, 20173.934.003.503.743.74834,600
Sep 13, 20173.253.843.233.723.72889,100
Sep 12, 20172.973.202.913.193.19460,900
Sep 11, 20172.752.952.742.922.92202,900
Sep 08, 20172.742.792.712.762.76120,900
Sep 07, 20172.692.882.652.712.71315,500
Sep 06, 20172.522.702.512.692.69259,700
Sep 05, 20172.462.552.402.522.52192,900
Sep 01, 20172.492.632.402.502.50206,000
Aug 31, 20172.422.502.372.472.47230,200
Aug 30, 20172.432.452.272.432.43248,400
Aug 29, 20172.402.442.272.412.41172,100
Aug 28, 20172.462.532.322.392.39216,800
Aug 25, 20172.392.532.382.462.46140,200
Aug 24, 20172.412.452.342.382.38121,000
Aug 23, 20172.432.492.372.412.41180,200
Aug 22, 20172.432.532.342.452.45250,900
Aug 21, 20172.452.532.292.452.45265,200
Aug 18, 20172.022.511.972.412.41764,200
Aug 17, 20172.232.241.862.022.021,105,000
Aug 16, 20172.402.432.182.212.21452,800
Aug 15, 20172.572.602.342.402.40531,400
Aug 14, 20172.502.642.402.492.49393,000
Aug 11, 20172.972.982.402.432.431,160,900
Aug 10, 20172.532.842.512.692.69688,900
Aug 09, 20172.852.852.462.502.50792,600
Aug 08, 20173.103.142.742.782.78651,200
Aug 07, 20173.503.503.053.063.06644,800
Aug 04, 20173.953.953.413.563.56470,000
Aug 03, 20174.014.283.823.853.85484,700
Aug 02, 20173.943.973.853.933.9389,400
Aug 01, 20174.054.073.813.983.98140,300
Jul 31, 20174.134.154.014.054.0572,200
Jul 28, 20174.014.153.884.134.13130,700
Jul 27, 20173.994.063.834.044.04146,000
Jul 26, 20173.964.093.933.953.95132,000
Jul 25, 20173.904.033.763.963.96143,600
Jul 24, 20174.094.153.903.933.93153,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...