Amyris Inc (NQ: AMRS )

11.29 USD +0.84 (+8.04%)
Official Closing Price Updated: 7:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.60 11.78 10.10 11.29 6,720,800 +0.84(+8.04%)
Jan 14, 2021 9.370 10.84 9.310 10.45 6,786,837 +1.14(+12.24%)
Jan 13, 2021 9.270 9.960 9.200 9.310 3,555,106 -0.04(-0.43%)
Jan 12, 2021 9.080 9.410 8.690 9.350 4,491,120 +0.34(+3.77%)
Jan 11, 2021 7.760 9.300 7.740 9.010 5,768,809 +0.68(+8.16%)
Jan 08, 2021 8.390 8.670 7.900 8.330 6,605,200 -0.40(-4.58%)
Jan 07, 2021 9.150 9.830 7.620 8.730 11,457,133 -0.18(-2.02%)
Jan 06, 2021 8.370 8.950 8.300 8.910 8,636,778 +0.89(+11.10%)
Jan 05, 2021 7.170 8.270 6.900 8.020 9,702,887 +1.00(+14.25%)
Jan 04, 2021 6.290 7.410 6.110 7.020 7,135,088 +0.84(+13.68%)
Dec 31, 2020 6.175 6.175 6.175 7,286,252 -0.40(-6.01%)
Dec 30, 2020 5.620 6.820 5.620 6.570 7,286,252 +0.99(+17.74%)
Dec 29, 2020 5.970 6.000 5.460 5.580 4,074,022 -0.41(-6.84%)
Dec 28, 2020 5.470 6.110 5.440 5.990 5,759,998 +0.55(+10.11%)
Dec 24, 2020 5.560 5.620 5.270 5.440 2,298,600 -0.16(-2.86%)
Dec 23, 2020 5.470 5.820 5.250 5.600 8,473,648 +0.37(+7.07%)
Dec 22, 2020 4.850 5.250 4.670 5.230 5,769,579 +0.38(+7.84%)
Dec 21, 2020 4.570 4.910 4.280 4.850 5,907,109 +0.48(+10.98%)
Dec 18, 2020 4.440 4.850 4.100 4.370 14,427,500 +0.29(+7.11%)
Dec 17, 2020 4.000 4.200 3.870 4.080 4,488,449 -0.04(-0.97%)
Dec 16, 2020 3.480 4.290 3.450 4.120 10,366,509 +0.70(+20.47%)
Dec 15, 2020 3.340 3.540 3.290 3.420 4,715,486 +0.17(+5.07%)
Dec 14, 2020 3.600 3.690 3.180 3.255 4,767,483 -0.24(-6.73%)
Dec 11, 2020 3.220 3.500 3.210 3.490 3,080,100 +0.28(+8.72%)
Dec 10, 2020 3.070 3.280 3.070 3.210 1,470,766 +0.12(+3.88%)
Dec 09, 2020 3.290 3.310 3.090 3.090 2,962,889 -0.19(-5.79%)
Dec 08, 2020 3.280 3.280 3.090 3.280 2,258,207 +0.10(+3.14%)
Dec 07, 2020 3.030 3.320 3.010 3.180 5,611,166 +0.19(+6.35%)
Dec 04, 2020 2.740 3.035 2.720 2.990 5,212,400 +0.36(+13.69%)
Dec 03, 2020 2.760 2.760 2.560 2.630 2,967,063 -0.11(-4.01%)
Dec 02, 2020 2.740 2.770 2.630 2.740 1,502,018 -0.01(-0.36%)
Dec 01, 2020 2.930 2.970 2.750 2.750 1,779,073 -0.17(-5.82%)
Nov 30, 2020 2.920 2.950 2.740 2.920 1,974,652 +0.00(+0.00%)
Nov 27, 2020 3.000 3.030 2.700 2.920 2,296,200 +0.04(+1.39%)
Nov 25, 2020 2.700 3.020 2.605 2.880 5,023,600 +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%)
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.
X