U.S. Markets closed

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9200+0.0400 (+1.39%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20203.00003.03002.70002.92002.92002,296,200
Nov 25, 20202.70003.02002.61002.88002.88005,023,700
Nov 24, 20202.51002.70002.46002.62002.62002,767,300
Nov 23, 20202.35002.48002.26002.42002.42003,247,100
Nov 20, 20202.29002.34002.26002.30002.30002,020,500
Nov 19, 20202.25002.32002.21002.27002.27002,800,700
Nov 18, 20202.30002.40002.23002.25002.25002,992,100
Nov 17, 20202.31002.37002.20002.26002.26003,689,600
Nov 16, 20202.43002.45002.25002.32002.32002,034,800
Nov 13, 20202.26002.35002.19002.33002.33002,438,100
Nov 12, 20202.07002.29002.04002.22002.22003,952,200
Nov 11, 20202.16002.18001.98002.04002.04004,866,300
Nov 10, 20202.22002.31002.10002.12002.12004,599,200
Nov 09, 20202.04002.36002.04002.15002.150010,929,300
Nov 06, 20202.20002.20001.88001.89001.890012,687,200
Nov 05, 20202.30002.45002.12002.13002.130013,850,700
Nov 04, 20202.79002.81002.56002.63002.63002,162,600
Nov 03, 20202.67002.77002.62002.70002.70001,358,500
Nov 02, 20202.57002.64002.49002.61002.61001,576,700
Oct 30, 20202.60002.66002.44002.50002.50001,682,400
Oct 29, 20202.74002.74002.63002.65002.65001,543,000
Oct 28, 20202.74002.78002.68002.69002.69001,379,700
Oct 27, 20202.88002.92002.80002.82002.82001,056,800
Oct 26, 20202.99003.03002.85002.86002.86001,201,000
Oct 23, 20202.90003.06002.86003.05003.05002,231,800
Oct 22, 20202.76002.86002.67002.85002.85001,594,500
Oct 21, 20202.86002.96002.73002.74002.74002,056,300
Oct 20, 20202.94003.08002.81002.85002.85001,420,800
Oct 19, 20202.85003.03002.79002.93002.93001,220,900
Oct 16, 20203.03003.05002.82002.82002.82001,524,000
Oct 15, 20202.88003.03002.86003.03003.03001,208,200
Oct 14, 20203.01003.04002.92002.95002.95001,251,700
Oct 13, 20203.10003.10002.90002.99002.99001,344,200
Oct 12, 20203.16003.16002.96003.01003.01001,157,900
Oct 09, 20203.08003.16003.04003.13003.13001,514,200
Oct 08, 20203.27003.30003.06003.07003.07001,586,900
Oct 07, 20203.15003.26003.05003.21003.21001,880,100
Oct 06, 20203.20003.22003.03003.12003.12002,422,500
Oct 05, 20203.10003.19003.08003.18003.18001,389,600
Oct 02, 20203.04003.12003.01003.04003.04001,790,500
Oct 01, 20203.02003.20003.00003.11003.11002,539,300
Sep 30, 20202.96003.08002.86002.92002.92001,887,000
Sep 29, 20202.77002.94002.73002.92002.92001,646,900
Sep 28, 20202.80002.85002.64002.77002.77001,396,200
Sep 25, 20202.61002.71002.60002.71002.71001,241,700
Sep 24, 20202.51002.72002.48002.64002.64001,530,800
Sep 23, 20202.77002.78002.50002.53002.53003,146,000
Sep 22, 20202.80002.83002.71002.77002.77001,778,700
Sep 21, 20202.79002.95002.73002.82002.82002,055,400
Sep 18, 20202.93003.10002.80002.83002.83008,758,900
Sep 17, 20202.72002.92002.69002.89002.89002,656,800
Sep 16, 20202.56002.87002.56002.74002.74003,131,300
Sep 15, 20202.54002.68002.40002.62002.62003,807,300
Sep 14, 20202.47002.73002.42002.42002.42005,369,600
Sep 11, 20202.74002.79002.22002.33002.330015,113,500
Sep 10, 20203.15003.29003.12003.14003.14003,712,100
Sep 09, 20203.03003.23003.01003.12003.12001,633,400
Sep 08, 20203.04003.17002.93003.01003.01002,227,400
Sep 04, 20203.27003.34003.01003.05003.05002,785,600
Sep 03, 20203.60003.60003.24003.26003.26002,619,400
Sep 02, 20203.50003.79003.44003.60003.60003,817,400
Sep 01, 20203.34003.55003.23003.41003.41003,112,200
Aug 31, 20203.39003.41003.16003.28003.28002,196,400
Aug 28, 20203.18003.42003.16003.38003.38002,364,200
Aug 27, 20203.23003.24003.08003.19003.19002,334,500
Aug 26, 20203.30003.35003.20003.23003.23001,432,300
Aug 25, 20203.43003.44003.10003.30003.30002,714,800
Aug 24, 20203.42003.60003.39003.45003.45001,823,500
Aug 21, 20203.45003.45003.34003.39003.39001,433,500
Aug 20, 20203.61003.63003.41003.46003.46002,288,500
Aug 19, 20203.50003.66003.48003.63003.63001,748,800
Aug 18, 20203.46003.55003.42003.53003.53001,513,200
Aug 17, 20203.38003.52003.33003.43003.43002,127,200
Aug 14, 20203.70003.70003.27003.35003.35002,541,500
Aug 13, 20203.52003.72003.50003.55003.55001,726,100
Aug 12, 20203.73003.75003.45003.52003.52002,283,200
Aug 11, 20203.89003.93003.60003.62003.62001,962,000
Aug 10, 20203.96003.98003.78003.86003.86002,273,000
Aug 07, 20204.05004.08003.58003.86003.86004,162,000
Aug 06, 20204.15004.40003.75004.04004.04007,279,300
Aug 05, 20204.96005.05004.75004.94004.94001,957,400
Aug 04, 20204.52004.96004.50004.90004.90001,888,400
Aug 03, 20204.27004.61004.24004.58004.58001,616,200
Jul 31, 20204.42004.42004.14004.28004.28001,394,800
Jul 30, 20204.31004.44004.27004.38004.3800806,000
Jul 29, 20204.52004.55004.25004.34004.34001,286,100
Jul 28, 20204.53004.56004.35004.44004.44001,186,000
Jul 27, 20204.33004.78004.32004.54004.54002,722,400
Jul 24, 20204.13004.27004.06004.26004.26001,245,200
Jul 23, 20204.21004.28004.10004.20004.2000907,000
Jul 22, 20204.25004.29004.08004.19004.1900826,600
Jul 21, 20204.10004.31004.05004.25004.25001,242,700
Jul 20, 20204.12004.17004.01004.09004.09001,132,400
Jul 17, 20204.30004.34004.14004.14004.1400925,200
Jul 16, 20204.23004.38004.15004.32004.32001,056,200
Jul 15, 20204.67004.74004.25004.28004.28001,525,900
Jul 14, 20204.16004.59004.10004.57004.57002,131,900
Jul 13, 20204.40004.45004.20004.21004.21001,619,800
Jul 10, 20204.35004.52004.31004.43004.43001,092,600
Jul 09, 20204.60004.62004.28004.36004.36001,661,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...