Amyris Inc (NQ: AMRS )

2.880 USD +0.260 (+9.92%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 2.700 3.020 2.610 2.880 5,022,061 +0.26(+9.92%)
Nov 24, 2020 2.510 2.700 2.460 2.620 2,770,485 +0.20(+8.26%)
Nov 23, 2020 2.350 2.480 2.260 2.420 3,240,584 +0.12(+5.22%)
Nov 20, 2020 2.290 2.340 2.260 2.300 2,019,400 +0.03(+1.32%)
Nov 19, 2020 2.250 2.320 2.210 2.270 2,800,175 +0.02(+0.89%)
Nov 18, 2020 2.300 2.390 2.230 2.250 2,990,882 -0.01(-0.44%)
Nov 17, 2020 2.310 2.370 2.200 2.260 3,688,936 -0.06(-2.59%)
Nov 16, 2020 2.430 2.450 2.240 2.320 2,034,007 -0.01(-0.43%)
Nov 13, 2020 2.260 2.350 2.185 2.330 2,438,300 +0.11(+4.95%)
Nov 12, 2020 2.070 2.290 2.040 2.220 3,952,239 +0.18(+8.82%)
Nov 11, 2020 2.160 2.180 1.980 2.040 4,859,676 -0.08(-3.77%)
Nov 10, 2020 2.220 2.310 2.100 2.120 4,598,639 -0.03(-1.40%)
Nov 09, 2020 2.050 2.360 2.040 2.150 10,928,260 +0.26(+13.76%)
Nov 06, 2020 2.200 2.200 1.875 1.890 12,687,100 -0.24(-11.27%)
Nov 05, 2020 2.300 2.450 2.120 2.130 13,846,205 -0.50(-19.01%)
Nov 04, 2020 2.790 2.810 2.560 2.630 2,162,586 -0.07(-2.59%)
Nov 03, 2020 2.670 2.770 2.620 2.700 1,358,511 +0.09(+3.45%)
Nov 02, 2020 2.570 2.640 2.490 2.610 1,576,658 +0.11(+4.40%)
Oct 30, 2020 2.600 2.660 2.440 2.500 1,686,900 -0.15(-5.66%)
Oct 29, 2020 2.740 2.740 2.630 2.650 1,542,992 -0.04(-1.49%)
Oct 28, 2020 2.740 2.780 2.670 2.690 1,379,674 -0.13(-4.61%)
Oct 27, 2020 2.880 2.920 2.800 2.820 1,056,814 -0.04(-1.40%)
Oct 26, 2020 2.990 3.030 2.850 2.860 1,200,954 -0.19(-6.23%)
Oct 23, 2020 2.900 3.060 2.855 3.050 2,231,800 +0.20(+7.02%)
Oct 22, 2020 2.760 2.860 2.670 2.850 1,595,344 +0.11(+4.01%)
Oct 21, 2020 2.860 2.960 2.730 2.740 2,056,370 -0.11(-3.86%)
Oct 20, 2020 2.940 3.080 2.810 2.850 1,421,464 -0.08(-2.73%)
Oct 19, 2020 2.850 3.030 2.790 2.930 1,220,875 +0.11(+3.90%)
Oct 16, 2020 3.030 3.045 2.820 2.820 1,523,900 -0.21(-6.93%)
Oct 15, 2020 2.880 3.030 2.860 3.030 1,208,306 +0.08(+2.71%)
Oct 14, 2020 3.010 3.040 2.920 2.950 1,251,734 -0.04(-1.34%)
Oct 13, 2020 3.100 3.100 2.900 2.990 1,344,216 -0.02(-0.66%)
Oct 12, 2020 3.160 3.160 2.960 3.010 1,157,893 -0.12(-3.83%)
Oct 09, 2020 3.080 3.160 3.040 3.130 1,514,200 +0.06(+1.95%)
Oct 08, 2020 3.270 3.300 3.060 3.070 1,587,232 -0.14(-4.36%)
Oct 07, 2020 3.150 3.260 3.050 3.210 1,880,086 +0.09(+2.88%)
Oct 06, 2020 3.200 3.220 3.030 3.120 2,422,490 -0.06(-1.89%)
Oct 05, 2020 3.100 3.190 3.080 3.180 1,389,588 +0.14(+4.61%)
Oct 02, 2020 3.040 3.120 3.010 3.040 1,790,400 -0.07(-2.25%)
Oct 01, 2020 3.020 3.200 3.000 3.110 2,539,224 +0.19(+6.51%)
Sep 30, 2020 2.960 3.080 2.860 2.920 1,888,070 +0.00(+0.00%)
Sep 29, 2020 2.770 2.940 2.730 2.920 1,647,538 +0.15(+5.42%)
Sep 28, 2020 2.800 2.845 2.640 2.770 1,396,154 +0.06(+2.21%)
Sep 25, 2020 2.610 2.710 2.600 2.710 1,241,600 +0.07(+2.65%)
Sep 24, 2020 2.510 2.720 2.480 2.640 1,530,824 +0.11(+4.35%)
Sep 23, 2020 2.770 2.780 2.490 2.530 3,146,031 -0.24(-8.66%)
Sep 22, 2020 2.800 2.830 2.710 2.770 1,778,657 -0.05(-1.77%)
Sep 21, 2020 2.790 2.950 2.730 2.820 2,055,365 -0.01(-0.18%)
Sep 18, 2020 2.930 3.100 2.800 2.825 8,758,900 -0.06(-2.25%)
Sep 17, 2020 2.720 2.920 2.690 2.890 2,656,972 +0.15(+5.47%)
Sep 16, 2020 2.560 2.870 2.560 2.740 3,132,053 +0.12(+4.58%)
Sep 15, 2020 2.540 2.680 2.400 2.620 3,806,936 +0.20(+8.26%)
Sep 14, 2020 2.470 2.730 2.420 2.420 5,369,606 +0.09(+3.86%)
Sep 11, 2020 2.740 2.790 2.220 2.330 15,113,400 -0.81(-25.80%)
Sep 10, 2020 3.150 3.290 3.120 3.140 3,701,904 +0.02(+0.64%)
Sep 09, 2020 3.030 3.230 3.010 3.120 1,633,386 +0.11(+3.65%)
Sep 08, 2020 3.040 3.160 2.930 3.010 2,227,329 -0.04(-1.31%)
Sep 04, 2020 3.270 3.342 3.010 3.050 2,785,700 -0.21(-6.44%)
Sep 03, 2020 3.600 3.600 3.230 3.260 2,609,359 -0.34(-9.44%)
Sep 02, 2020 3.500 3.790 3.440 3.600 3,817,163 +0.19(+5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.