AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20192.92003.01002.83002.92002.9200320,400
Jul 17, 20193.08003.09002.91002.95002.9500542,500
Jul 16, 20193.11003.19003.04003.08003.0800333,800
Jul 15, 20193.12003.22003.02003.12003.1200465,900
Jul 12, 20193.13003.16002.97003.14003.1400425,700
Jul 11, 20193.05003.15002.97003.08003.0800773,900
Jul 10, 20193.33003.45003.21003.21003.2100424,700
Jul 09, 20193.33003.37003.23003.35003.3500407,100
Jul 08, 20193.42003.44003.26003.33003.3300491,000
Jul 05, 20193.44003.55003.40003.43003.4300305,600
Jul 03, 20193.52003.54003.41003.47003.4700182,100
Jul 02, 20193.62003.63003.42003.51003.5100454,200
Jul 01, 20193.61003.76003.59003.65003.6500392,400
Jun 28, 20193.46003.59003.31003.56003.56001,113,300
Jun 27, 20193.34003.46003.29003.43003.4300578,100
Jun 26, 20193.21003.47003.18003.34003.3400745,300
Jun 25, 20193.53003.56003.19003.22003.22001,387,500
Jun 24, 20193.67003.83003.53003.55003.5500555,600
Jun 21, 20193.96004.02003.58003.67003.67001,341,700
Jun 20, 20194.15004.19003.98003.98003.9800381,400
Jun 19, 20194.12004.19004.05004.12004.1200427,800
Jun 18, 20194.00004.18003.97004.13004.1300390,100
Jun 17, 20193.95004.08003.80003.96003.9600570,300
Jun 14, 20194.09004.19003.91003.93003.9300546,800
Jun 13, 20193.95004.15003.90004.10004.1000411,600
Jun 12, 20194.10004.10003.92003.95003.9500456,900
Jun 11, 20194.12004.37004.03004.10004.1000953,800
Jun 10, 20193.69004.33003.68004.10004.10001,127,300
Jun 07, 20193.64003.75003.60003.66003.6600323,300
Jun 06, 20193.70003.74003.49003.62003.6200490,100
Jun 05, 20193.72003.97003.64003.68003.6800482,900
Jun 04, 20193.59003.73003.52003.72003.7200457,500
Jun 03, 20193.36003.69003.36003.57003.5700501,400
May 31, 20193.51003.54003.35003.39003.3900767,200
May 30, 20193.73003.94003.52003.55003.5500751,100
May 29, 20193.66003.88003.50003.74003.7400676,000
May 28, 20194.03004.06003.60003.75003.75001,362,500
May 24, 20194.22004.27003.98004.02004.0200908,200
May 23, 20194.20004.23004.00004.21004.2100840,200
May 22, 20194.10004.24003.97004.24004.2400723,600
May 21, 20194.09004.14003.96004.12004.1200630,000
May 20, 20194.30004.40003.92004.09004.09001,333,900
May 17, 20194.27004.39004.20004.24004.2400648,300
May 16, 20194.42004.60004.10004.33004.33001,779,000
May 15, 20194.22004.41004.10004.39004.3900918,100
May 14, 20194.26004.38004.15004.27004.2700941,000
May 13, 20194.42004.50004.08004.25004.2500961,900
May 10, 20194.48004.76004.44004.54004.54001,017,300
May 09, 20194.72004.75004.48004.56004.56001,174,400
May 08, 20194.85004.95004.77004.78004.7800891,000
May 07, 20194.80004.94004.70004.90004.9000961,900
May 06, 20194.90005.11004.80004.86004.86001,693,800
May 03, 20194.49005.06004.40005.04005.04002,164,800
May 02, 20194.31004.44004.22004.44004.44001,081,900
May 01, 20194.43004.45004.03004.05004.05001,762,400
Apr 30, 20194.65004.77004.36004.48004.48001,520,900
Apr 29, 20194.81004.94004.41004.67004.67002,898,600
Apr 26, 20194.88004.97004.57004.75004.75001,787,000
Apr 25, 20195.12005.45004.82004.86004.86002,498,600
Apr 24, 20195.01005.75005.01005.09005.09005,302,400
Apr 23, 20194.80005.16004.46005.12005.12003,130,000
Apr 22, 20195.04005.29004.69004.93004.93003,647,400
Apr 18, 20194.30005.13004.25005.02005.02007,979,100
Apr 17, 20194.10004.30003.86004.18004.18003,678,600
Apr 16, 20193.41003.97003.40003.95003.95005,666,400
Apr 15, 20193.16003.70003.10003.45003.45006,815,900
Apr 12, 20192.24003.09002.22002.87002.87004,788,200
Apr 11, 20193.62003.67002.59002.89002.89007,555,000
Apr 10, 20193.65004.10003.53003.75003.75006,802,400
Apr 09, 20193.01003.58002.92003.55003.55004,829,000
Apr 08, 20192.90003.04002.65002.99002.99001,883,600
Apr 05, 20192.99003.22002.61002.77002.77004,807,100
Apr 04, 20192.51003.07002.49002.90002.90009,018,000
Apr 03, 20192.14002.55002.13002.50002.50007,033,300
Apr 02, 20192.07002.20002.04002.13002.13001,731,300
Apr 01, 20192.11002.13001.99002.07002.07003,406,500
Mar 29, 20192.42002.53002.06002.09002.09009,540,400
Mar 28, 20192.32002.34002.10002.10002.10003,357,800
Mar 27, 20191.94002.40001.94002.34002.34008,518,700
Mar 26, 20192.15002.16001.87001.88001.88003,964,100
Mar 25, 20192.25002.33002.05002.09002.09003,607,500
Mar 22, 20192.80002.80002.17002.26002.26006,227,800
Mar 21, 20192.90003.04002.60002.78002.78005,083,100
Mar 20, 20193.68003.81002.97003.10003.10006,524,900
Mar 19, 20193.95004.13003.46003.88003.88005,011,400
Mar 18, 20193.94004.08003.80003.81003.81003,922,600
Mar 15, 20194.16004.21003.90003.93003.93001,799,200
Mar 14, 20194.41004.45004.15004.15004.15001,035,700
Mar 13, 20194.68004.77004.33004.40004.40001,101,800
Mar 12, 20194.39004.74004.32004.66004.66001,401,200
Mar 11, 20194.29004.51004.27004.40004.40001,341,600
Mar 08, 20194.30004.36004.16004.27004.27001,346,500
Mar 07, 20194.53004.60004.26004.37004.37001,016,800
Mar 06, 20194.70004.70004.46004.56004.56001,013,900
Mar 05, 20194.80004.97004.64004.72004.7200984,900
Mar 04, 20194.67004.82004.54004.80004.80001,557,700
Mar 01, 20194.72004.75004.60004.65004.6500909,000
Feb 28, 20194.68004.80004.49004.74004.74001,481,000
Feb 27, 20194.60004.87004.53004.66004.66001,566,600
Feb 26, 20194.85004.89004.58004.60004.60001,793,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...