AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20203.15003.30003.03003.30003.30002,310,800
Feb 20, 20203.31003.35003.05003.11003.11002,832,900
Feb 19, 20203.42003.53003.20003.33003.33003,237,900
Feb 18, 20203.86003.93003.39003.41003.41001,976,900
Feb 14, 20203.81004.08003.73003.75003.75002,276,500
Feb 13, 20203.83003.89003.63003.81003.81001,771,000
Feb 12, 20203.67003.86003.51003.85003.85002,668,500
Feb 11, 20203.40003.61003.28003.60003.60002,503,600
Feb 10, 20203.30003.47003.20003.36003.36002,177,500
Feb 07, 20203.12003.37003.09003.32003.32001,933,900
Feb 06, 20203.38003.38003.07003.15003.15002,432,700
Feb 05, 20202.99003.49002.95003.32003.32004,586,900
Feb 04, 20202.91002.98002.74002.92002.92002,452,300
Feb 03, 20202.59003.06002.59002.86002.86003,471,200
Jan 31, 20202.60002.67002.45002.56002.56001,468,000
Jan 30, 20202.57002.66002.42002.65002.65001,776,300
Jan 29, 20202.69002.76002.58002.60002.60001,172,900
Jan 28, 20202.64002.80002.64002.69002.69001,138,100
Jan 27, 20202.80002.83002.61002.62002.62001,293,300
Jan 24, 20202.91002.98002.83002.84002.84001,130,700
Jan 23, 20202.87002.97002.80002.91002.91001,055,900
Jan 22, 20203.02003.10002.83002.85002.85001,339,500
Jan 21, 20203.02003.06002.90003.03003.03001,452,600
Jan 17, 20203.13003.13002.91002.97002.97002,523,900
Jan 16, 20203.03003.10002.96003.09003.09001,651,500
Jan 15, 20202.90002.99002.80002.97002.97002,054,800
Jan 14, 20202.90002.94002.76002.90002.90002,165,800
Jan 13, 20203.09003.09002.81002.85002.85003,044,300
Jan 10, 20202.99002.99002.78002.95002.95002,658,800
Jan 09, 20203.08003.11002.94002.94002.94001,676,400
Jan 08, 20203.12003.16003.02003.05003.05001,233,500
Jan 07, 20203.17003.21003.09003.12003.12001,029,500
Jan 06, 20203.18003.22003.03003.20003.20001,169,500
Jan 03, 20203.08003.18003.05003.15003.1500892,100
Jan 02, 20203.16003.16003.02003.07003.07001,424,600
Dec 31, 20193.16003.22003.02003.09003.09002,638,900
Dec 30, 20193.25003.30003.14003.17003.1700890,200
Dec 27, 20193.44003.50003.26003.27003.27001,355,800
Dec 26, 20193.19003.27003.15003.25003.2500590,300
Dec 24, 20193.28003.28003.17003.19003.1900416,300
Dec 23, 20193.32003.38003.12003.24003.24001,114,700
Dec 20, 20193.26003.40003.06003.34003.34004,232,800
Dec 19, 20193.37003.40003.24003.24003.2400887,300
Dec 18, 20193.42003.48003.30003.37003.3700781,500
Dec 17, 20193.40003.60003.24003.44003.44001,291,100
Dec 16, 20193.29003.41003.24003.36003.3600920,300
Dec 13, 20193.52003.59003.21003.26003.26001,414,200
Dec 12, 20193.61003.65003.27003.50003.50002,743,900
Dec 11, 20193.36003.42003.21003.24003.24001,064,300
Dec 10, 20193.10003.39003.09003.34003.34001,172,100
Dec 09, 20193.21003.30003.01003.15003.15001,246,100
Dec 06, 20193.48003.50003.21003.24003.24001,607,500
Dec 05, 20193.71003.77003.34003.40003.40001,864,200
Dec 04, 20193.96004.04003.63003.65003.65001,365,500
Dec 03, 20193.81003.98003.70003.94003.9400955,200
Dec 02, 20194.00004.06003.87003.90003.9000613,800
Nov 29, 20194.00004.07003.91004.02004.0200487,200
Nov 27, 20194.00004.04003.84004.00004.0000807,200
Nov 26, 20193.94004.04003.78003.94003.94001,370,900
Nov 25, 20193.70003.99003.70003.90003.90001,156,700
Nov 22, 20193.74003.87003.66003.75003.75001,028,500
Nov 21, 20193.79003.79003.62003.72003.7200707,300
Nov 20, 20193.68003.85003.68003.77003.7700723,100
Nov 19, 20193.72003.91003.68003.71003.7100587,000
Nov 18, 20193.90003.95003.74003.76003.7600419,800
Nov 15, 20193.89003.92003.50003.86003.8600787,600
Nov 14, 20193.67003.93003.62003.89003.89001,013,400
Nov 13, 20194.02004.03003.66003.71003.71001,210,000
Nov 12, 20194.42004.43004.18004.18004.1800763,400
Nov 11, 20194.52004.52004.31004.44004.4400783,100
Nov 08, 20194.50004.52004.06004.52004.52002,223,800
Nov 07, 20193.99004.16003.85003.98003.9800542,700
Nov 06, 20194.12004.18003.93003.96003.9600392,000
Nov 05, 20194.05004.34004.05004.18004.1800546,900
Nov 04, 20193.66004.03003.63004.02004.0200534,800
Nov 01, 20193.33003.64003.29003.63003.6300403,800
Oct 31, 20193.43003.45003.28003.32003.3200406,500
Oct 30, 20193.70003.73003.41003.42003.4200692,600
Oct 29, 20193.69003.78003.61003.70003.7000276,000
Oct 28, 20193.68003.77003.67003.69003.6900250,200
Oct 25, 20193.70003.81003.65003.69003.6900451,400
Oct 24, 20193.66003.77003.54003.71003.7100542,000
Oct 23, 20193.66003.78003.66003.73003.7300332,000
Oct 22, 20193.79003.84003.66003.71003.7100753,700
Oct 21, 20193.58003.86003.58003.80003.8000696,600
Oct 18, 20193.77003.84003.58003.61003.6100546,000
Oct 17, 20193.48003.79003.42003.76003.7600655,500
Oct 16, 20193.44003.55003.35003.46003.4600403,500
Oct 15, 20193.51003.63003.45003.46003.4600533,400
Oct 14, 20193.58003.64003.43003.53003.5300554,400
Oct 11, 20193.44003.67003.25003.65003.65001,483,000
Oct 10, 20193.77003.82003.39003.46003.4600884,500
Oct 09, 20193.99004.01003.58003.60003.60001,599,300
Oct 08, 20194.28004.28003.99004.00004.0000775,200
Oct 07, 20194.35004.45004.24004.31004.3100717,500
Oct 04, 20194.28004.46004.21004.40004.4000613,800
Oct 03, 20194.39004.39003.79004.35004.35002,055,000
Oct 02, 20194.68004.69004.44004.57004.5700773,600
Oct 01, 20194.69005.26004.59004.69004.69001,982,000
Sep 30, 20194.71004.78004.47004.76004.7600729,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...