AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20194.805.164.475.125.123,081,158
Apr 22, 20195.045.294.694.934.933,647,400
Apr 18, 20194.305.134.255.025.027,979,100
Apr 17, 20194.104.303.864.184.183,678,600
Apr 16, 20193.413.973.403.953.955,666,400
Apr 15, 20193.163.703.103.453.456,815,900
Apr 12, 20192.243.092.222.872.874,788,200
Apr 11, 20193.623.672.592.892.897,555,000
Apr 10, 20193.654.103.533.753.756,802,400
Apr 09, 20193.013.582.923.553.554,829,000
Apr 08, 20192.903.042.652.992.991,883,600
Apr 05, 20192.993.222.612.772.774,807,100
Apr 04, 20192.513.072.492.902.909,018,000
Apr 03, 20192.142.552.132.502.507,039,500
Apr 02, 20192.072.202.042.132.131,731,300
Apr 01, 20192.112.131.992.072.073,406,500
Mar 29, 20192.422.532.062.092.099,540,400
Mar 28, 20192.322.342.102.102.103,357,800
Mar 27, 20191.942.401.942.342.348,518,700
Mar 26, 20192.152.161.871.881.883,964,100
Mar 25, 20192.252.332.052.092.093,607,500
Mar 22, 20192.802.802.172.262.266,227,800
Mar 21, 20192.903.042.602.782.785,083,100
Mar 20, 20193.683.812.973.103.106,524,900
Mar 19, 20193.954.133.463.883.885,011,400
Mar 18, 20193.944.083.803.813.813,922,600
Mar 15, 20194.164.213.903.933.931,799,200
Mar 14, 20194.414.454.154.154.151,035,700
Mar 13, 20194.684.774.334.404.401,101,800
Mar 12, 20194.394.744.324.664.661,401,200
Mar 11, 20194.294.514.274.404.401,341,600
Mar 08, 20194.304.364.164.274.271,346,500
Mar 07, 20194.534.604.264.374.371,016,800
Mar 06, 20194.704.704.464.564.561,013,900
Mar 05, 20194.804.974.644.724.72984,900
Mar 04, 20194.674.824.544.804.801,557,700
Mar 01, 20194.724.754.604.654.65909,000
Feb 28, 20194.684.804.494.744.741,481,000
Feb 27, 20194.604.874.534.664.661,566,600
Feb 26, 20194.854.894.584.604.601,793,800
Feb 25, 20195.005.034.794.904.901,447,700
Feb 22, 20194.645.034.624.934.931,775,200
Feb 21, 20194.464.754.404.634.631,462,300
Feb 20, 20194.574.914.444.474.471,982,500
Feb 19, 20194.955.064.484.534.533,115,000
Feb 15, 20194.585.144.584.964.963,291,400
Feb 14, 20194.624.654.404.594.592,266,400
Feb 13, 20194.965.044.574.644.643,311,800
Feb 12, 20195.145.194.774.904.903,677,100
Feb 11, 20195.785.864.875.015.015,084,500
Feb 08, 20195.506.065.375.705.709,432,100
Feb 07, 20195.405.775.105.455.456,227,000
Feb 06, 20195.235.704.925.485.4814,027,300
Feb 05, 20194.355.844.065.475.4754,105,700
Feb 04, 20193.193.253.103.163.16376,900
Feb 01, 20193.453.453.143.193.19628,400
Jan 31, 20193.113.473.033.393.391,317,300
Jan 30, 20192.803.212.643.123.121,334,300
Jan 29, 20192.942.952.662.802.801,335,600
Jan 28, 20193.173.212.872.942.94988,200
Jan 25, 20193.373.373.153.193.19746,400
Jan 24, 20193.363.403.303.333.33740,600
Jan 23, 20193.443.483.323.383.38511,300
Jan 22, 20193.593.593.413.443.44632,700
Jan 18, 20193.653.753.473.593.59939,500
Jan 17, 20193.673.713.563.663.66623,600
Jan 16, 20193.823.823.683.683.68818,700
Jan 15, 20193.723.913.673.813.81759,100
Jan 14, 20193.813.853.703.743.74819,500
Jan 11, 20193.913.993.793.833.83447,300
Jan 10, 20193.994.123.843.943.94613,500
Jan 09, 20193.994.083.874.044.04692,400
Jan 08, 20194.104.223.934.014.01801,300
Jan 07, 20193.974.093.884.054.05663,100
Jan 04, 20193.914.023.813.933.93867,700
Jan 03, 20193.773.973.613.863.86842,400
Jan 02, 20193.273.843.133.783.781,122,400
Dec 31, 20183.853.953.283.343.342,685,900
Dec 28, 20183.463.663.333.533.531,643,900
Dec 27, 20183.023.473.023.463.461,120,000
Dec 26, 20183.193.242.923.073.07795,700
Dec 24, 20183.053.253.003.163.16387,300
Dec 21, 20183.413.422.993.023.023,567,900
Dec 20, 20183.563.623.313.403.401,135,600
Dec 19, 20183.763.923.553.583.58797,900
Dec 18, 20184.004.073.703.753.751,222,900
Dec 17, 20184.184.253.933.993.991,173,700
Dec 14, 20184.204.233.984.094.091,075,200
Dec 13, 20184.384.424.204.214.21562,100
Dec 12, 20184.364.484.264.354.35615,800
Dec 11, 20184.444.554.304.354.35761,300
Dec 10, 20184.334.594.234.424.421,027,200
Dec 07, 20184.354.674.274.344.342,660,200
Dec 06, 20184.054.223.954.174.171,612,500
Dec 04, 20184.764.813.994.214.213,180,000
Dec 03, 20185.165.214.734.834.83991,700
Nov 30, 20184.744.974.694.944.94991,400
Nov 29, 20184.734.894.664.814.81854,100
Nov 28, 20184.604.874.534.754.751,471,900
Nov 27, 20184.204.624.114.414.411,477,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...