Advertisement
Advertisement
U.S. Markets open in 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.70-0.26 (-4.36%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20215.625.935.515.845.845,910,200
Dec 03, 20215.835.895.485.705.7010,207,400
Dec 02, 20216.166.275.905.965.969,354,200
Dec 01, 20216.936.966.146.166.167,294,700
Nov 30, 20216.556.896.426.866.865,901,500
Nov 29, 20216.916.926.516.686.684,663,300
Nov 26, 20216.726.916.606.786.783,677,400
Nov 24, 20216.566.986.366.946.947,957,700
Nov 23, 20216.956.956.476.626.625,644,600
Nov 22, 20217.337.396.536.856.857,420,300
Nov 19, 20217.157.326.977.267.264,410,100
Nov 18, 20217.197.406.897.147.146,357,700
Nov 17, 20217.497.577.227.247.248,162,900
Nov 16, 20217.877.877.577.717.715,708,200
Nov 15, 20218.098.167.767.877.878,220,500
Nov 12, 20217.688.087.668.008.0013,895,800
Nov 11, 20217.687.957.457.667.6616,924,600
Nov 10, 20217.797.957.327.517.5127,384,400
Nov 09, 202110.1010.187.887.967.9637,148,500
Nov 08, 202114.1814.2512.8912.9812.986,468,800
Nov 05, 202114.5014.5214.0414.0914.092,785,900
Nov 04, 202114.7514.9014.1614.4314.432,646,300
Nov 03, 202114.2614.6714.1214.5814.582,916,400
Nov 02, 202114.8914.9113.8414.3914.393,116,400
Nov 01, 202114.9515.1214.6614.8514.852,911,100
Oct 29, 202114.7315.0514.5614.8214.821,761,700
Oct 28, 202113.9914.9213.9814.8514.852,109,100
Oct 27, 202114.2514.4013.8513.9613.961,487,500
Oct 26, 202114.3014.5914.0714.2414.241,985,800
Oct 25, 202114.1114.5414.0514.2414.241,830,900
Oct 22, 202114.0414.1513.3614.0314.032,443,000
Oct 21, 202113.6414.3013.5814.1714.172,931,200
Oct 20, 202113.4013.5513.2213.4513.451,337,100
Oct 19, 202113.4813.7513.2413.4013.401,658,800
Oct 18, 202113.3213.7413.2013.4013.401,936,500
Oct 15, 202113.6513.7313.2113.2213.222,135,100
Oct 14, 202112.7913.5412.6113.4513.453,023,000
Oct 13, 202112.4812.6212.0712.6112.615,182,600
Oct 12, 202112.1312.4512.0512.2512.254,533,400
Oct 11, 202112.1012.6812.0012.0512.053,113,900
Oct 08, 202112.2012.2811.9611.9711.971,816,600
Oct 07, 202112.1612.7312.0112.1712.173,132,900
Oct 06, 202112.3512.4011.7312.0312.034,203,700
Oct 05, 202112.7713.1112.4212.6312.632,190,200
Oct 04, 202113.6913.8212.5912.7512.753,203,600
Oct 01, 202113.8614.0513.3213.9113.912,260,000
Sep 30, 202113.5913.9313.4513.7313.732,290,500
Sep 29, 202113.8113.8513.0913.5613.562,699,100
Sep 28, 202114.4714.5613.6213.6513.653,447,200
Sep 27, 202114.2314.9413.9914.6114.613,427,200
Sep 24, 202113.6514.5513.6514.0514.055,043,800
Sep 23, 202113.3713.6012.9913.5113.513,083,500
Sep 22, 202113.4613.5813.0613.2313.231,936,900
Sep 21, 202112.9913.4912.9713.4813.481,900,800
Sep 20, 202113.2013.7312.6712.8812.883,102,400
Sep 17, 202113.5413.8813.3513.7413.743,026,800
Sep 16, 202113.2113.5912.8513.5913.592,508,200
Sep 15, 202113.1513.3712.9413.2913.292,458,400
Sep 14, 202113.5613.8112.8213.1413.142,534,000
Sep 13, 202113.5513.6713.0813.5213.522,432,200
Sep 10, 202113.6713.8012.9913.3013.303,314,800
Sep 09, 202113.4014.2013.2813.6813.683,045,200
Sep 08, 202113.2413.5713.0413.4913.493,227,900
Sep 07, 202113.9614.2213.2713.2913.293,572,800
Sep 03, 202115.0315.0313.6713.8213.824,517,700
Sep 02, 202114.8015.6214.8015.0015.003,336,100
Sep 01, 202115.0515.2514.6514.8614.862,795,700
Aug 31, 202115.1715.5314.9315.0515.052,401,800
Aug 30, 202116.2616.3115.0415.1615.163,641,500
Aug 27, 202115.2016.2215.0516.0516.053,019,700
Aug 26, 202115.2215.9715.1215.2415.242,553,600
Aug 25, 202114.4115.7214.1715.3815.383,493,800
Aug 24, 202114.5114.9814.2014.4814.484,234,700
Aug 23, 202114.0214.6313.8514.4514.454,169,400
Aug 20, 202112.1113.9912.0513.9913.995,228,500
Aug 19, 202112.2812.8712.0612.1312.133,340,400
Aug 18, 202112.9712.9712.4612.5012.502,408,100
Aug 17, 202113.6513.7512.7912.9812.984,462,900
Aug 16, 202113.3514.3613.1113.8113.814,803,400
Aug 13, 202113.4313.5312.9212.9512.952,006,900
Aug 12, 202113.5513.6412.9013.3713.373,457,100
Aug 11, 202114.6914.8113.5513.6413.643,766,100
Aug 10, 202115.2515.3714.6214.6814.682,050,300
Aug 09, 202114.5215.1714.2215.0415.041,923,500
Aug 06, 202114.7314.9013.9414.5414.543,155,600
Aug 05, 202113.9814.8613.9814.4614.463,290,700
Aug 04, 202114.1614.5513.9214.1514.152,870,000
Aug 03, 202114.5014.5413.9814.4014.402,840,800
Aug 02, 202114.6314.7814.3514.4614.461,959,300
Jul 30, 202114.8614.9814.3814.5814.581,706,600
Jul 29, 202115.0015.5414.8215.1115.111,661,200
Jul 28, 202114.5015.3714.4715.0715.072,128,900
Jul 27, 202114.7614.9414.3014.5414.542,967,500
Jul 26, 202115.5915.9014.7914.8814.882,630,600
Jul 23, 202115.8515.9614.8015.5615.562,850,200
Jul 22, 202115.8016.7215.6415.8415.843,598,800
Jul 21, 202115.1615.6614.7715.5415.543,013,000
Jul 20, 202114.4314.9514.2414.7814.784,128,400
Jul 19, 202113.6414.5413.2014.3914.396,323,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement