Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amyris Inc
(NQ:
AMRS
)
0.0500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
3.780
3.950
3.650
3.780
650,000
+0.05(+1.34%)
Aug 29, 2019
3.690
3.756
3.550
3.730
555,365
+0.06(+1.63%)
Aug 28, 2019
3.810
3.870
3.510
3.670
636,408
-0.04(-1.08%)
Aug 27, 2019
3.910
3.940
3.650
3.710
740,901
-0.26(-6.55%)
Aug 26, 2019
4.100
4.109
3.790
3.970
627,540
-0.08(-1.98%)
Aug 23, 2019
4.010
4.130
3.960
4.050
748,800
-0.01(-0.25%)
Aug 22, 2019
4.320
4.390
3.990
4.060
885,484
-0.26(-6.02%)
Aug 21, 2019
4.250
4.500
4.250
4.320
728,108
+0.10(+2.37%)
Aug 20, 2019
4.400
4.400
4.140
4.220
914,962
-0.19(-4.31%)
Aug 19, 2019
3.850
4.450
3.760
4.410
1,533,712
+0.74(+20.16%)
Aug 16, 2019
3.470
3.680
3.459
3.670
573,900
+0.23(+6.69%)
Aug 15, 2019
3.590
3.615
3.370
3.440
688,721
-0.15(-4.18%)
Aug 14, 2019
3.790
3.840
3.540
3.590
887,238
-0.28(-7.24%)
Aug 13, 2019
3.940
4.060
3.800
3.870
842,739
-0.03(-0.77%)
Aug 12, 2019
3.500
4.200
3.500
3.900
1,860,082
+0.31(+8.64%)
Aug 09, 2019
3.690
3.700
3.300
3.590
1,303,600
-0.04(-1.10%)
Aug 08, 2019
2.910
3.700
2.890
3.630
3,356,664
+0.76(+26.48%)
Aug 07, 2019
2.800
2.896
2.750
2.870
523,359
+0.04(+1.41%)
Aug 06, 2019
2.880
2.970
2.750
2.830
592,148
+0.01(+0.35%)
Aug 05, 2019
2.750
2.870
2.670
2.820
696,916
-0.01(-0.35%)
Aug 02, 2019
2.930
2.990
2.758
2.830
1,010,900
-0.10(-3.41%)
Aug 01, 2019
3.100
3.160
2.850
2.930
834,053
-0.16(-5.18%)
Jul 31, 2019
2.970
3.190
2.930
3.090
1,547,159
+0.03(+0.98%)
Jul 30, 2019
2.810
3.060
2.810
3.060
675,693
+0.24(+8.51%)
Jul 29, 2019
2.840
2.880
2.620
2.820
1,193,163
+0.00(+0.00%)
Jul 26, 2019
2.950
3.080
2.770
2.820
2,726,200
-0.15(-5.05%)
Jul 25, 2019
3.070
3.070
2.920
2.970
323,835
-0.10(-3.26%)
Jul 24, 2019
2.970
3.090
2.960
3.070
271,090
+0.07(+2.33%)
Jul 23, 2019
3.100
3.110
2.920
3.000
465,390
-0.09(-2.91%)
Jul 22, 2019
3.040
3.100
2.850
3.090
584,899
+0.08(+2.66%)
Jul 19, 2019
2.920
3.100
2.920
3.010
405,700
+0.09(+3.08%)
Jul 18, 2019
2.920
3.010
2.830
2.920
331,362
-0.03(-1.02%)
Jul 17, 2019
3.080
3.090
2.910
2.950
542,504
-0.13(-4.22%)
Jul 16, 2019
3.110
3.190
3.040
3.080
333,751
-0.04(-1.28%)
Jul 15, 2019
3.120
3.215
3.020
3.120
465,897
-0.02(-0.64%)
Jul 12, 2019
3.130
3.164
2.970
3.140
425,600
+0.06(+1.95%)
Jul 11, 2019
3.050
3.150
2.970
3.080
773,902
-0.13(-4.05%)
Jul 10, 2019
3.330
3.450
3.210
3.210
424,728
-0.14(-4.18%)
Jul 09, 2019
3.330
3.374
3.230
3.350
407,112
+0.09(+2.76%)
Jul 08, 2019
3.420
3.440
3.260
3.260
490,911
-0.17(-4.96%)
Jul 05, 2019
3.440
3.550
3.400
3.430
305,500
-0.04(-1.15%)
Jul 03, 2019
3.520
3.540
3.410
3.470
182,000
-0.04(-1.14%)
Jul 02, 2019
3.620
3.630
3.420
3.510
454,202
-0.09(-2.50%)
Jul 01, 2019
3.610
3.760
3.590
3.600
393,357
+0.04(+1.12%)
Jun 28, 2019
3.460
3.590
3.310
3.560
1,113,300
+0.13(+3.79%)
Jun 27, 2019
3.340
3.460
3.290
3.430
578,081
+0.09(+2.69%)
Jun 26, 2019
3.210
3.470
3.176
3.340
745,297
+0.12(+3.73%)
Jun 25, 2019
3.530
3.560
3.190
3.220
1,387,492
-0.33(-9.30%)
Jun 24, 2019
3.670
3.830
3.530
3.550
555,588
-0.12(-3.27%)
Jun 21, 2019
3.960
4.020
3.580
3.670
1,341,700
-0.31(-7.79%)
Jun 20, 2019
4.150
4.190
3.980
3.980
381,406
-0.14(-3.40%)
Jun 19, 2019
4.120
4.190
4.050
4.120
427,830
-0.01(-0.24%)
Jun 18, 2019
4.000
4.180
3.970
4.130
390,145
+0.17(+4.29%)
Jun 17, 2019
3.950
4.080
3.800
3.960
570,321
+0.03(+0.76%)
Jun 14, 2019
4.090
4.190
3.905
3.930
546,700
-0.17(-4.15%)
Jun 13, 2019
3.950
4.150
3.900
4.100
411,554
+0.15(+3.80%)
Jun 12, 2019
4.100
4.100
3.920
3.950
456,915
-0.15(-3.66%)
Jun 11, 2019
4.120
4.370
4.025
4.100
953,772
+0.00(+0.00%)
Jun 10, 2019
3.690
4.330
3.684
4.100
1,127,316
+0.44(+12.02%)
Jun 07, 2019
3.640
3.745
3.600
3.660
323,200
+0.04(+1.10%)
Jun 06, 2019
3.700
3.740
3.490
3.620
490,068
-0.06(-1.63%)
Jun 05, 2019
3.720
3.970
3.640
3.680
482,876
-0.04(-1.08%)
Jun 04, 2019
3.590
3.730
3.520
3.720
457,476
+0.15(+4.20%)
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
.