Skip to main content

Amyris Inc (NQ: AMRS )

0.9492 -0.0008 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.8357 0.9880 0.8180 0.9492 4,725,501 +0.11(+12.52%)
May 31, 2023 0.7500 0.8450 0.7301 0.8436 3,065,675 +0.09(+12.21%)
May 30, 2023 0.6900 0.7639 0.6900 0.7518 2,344,036 +0.06(+9.02%)
May 26, 2023 0.6591 0.7014 0.6591 0.6896 1,891,331 +0.03(+4.07%)
May 25, 2023 0.7400 0.7466 0.6452 0.6626 1,878,175 -0.06(-8.42%)
May 24, 2023 0.7346 0.7599 0.7020 0.7235 2,549,337 -0.02(-2.77%)
May 23, 2023 0.7055 0.7730 0.6801 0.7441 4,655,013 +0.04(+5.47%)
May 22, 2023 0.6100 0.7467 0.5900 0.7055 9,301,191 +0.12(+21.53%)
May 19, 2023 0.6000 0.6526 0.5800 0.5805 5,036,535 -0.01(-0.89%)
May 18, 2023 0.6600 0.6691 0.5800 0.5857 7,558,197 -0.07(-11.27%)
May 17, 2023 0.5844 0.6888 0.5800 0.6601 6,044,123 +0.07(+11.84%)
May 16, 2023 0.6100 0.6252 0.5522 0.5902 7,845,757 -0.04(-5.69%)
May 15, 2023 0.6600 0.6700 0.6054 0.6258 5,598,013 -0.02(-3.74%)
May 12, 2023 0.7700 0.7714 0.6500 0.6501 7,759,051 -0.12(-15.74%)
May 11, 2023 0.7200 0.7968 0.7108 0.7715 5,005,591 +0.05(+6.34%)
May 10, 2023 0.7900 0.8099 0.7000 0.7255 9,722,879 -0.06(-8.16%)
May 09, 2023 0.7900 0.8800 0.7710 0.7900 7,782,708 +0.02(+1.96%)
May 08, 2023 0.8000 0.8000 0.7200 0.7748 6,007,943 +0.01(+1.93%)
May 05, 2023 0.8500 0.8595 0.7600 0.7601 6,254,174 -0.08(-9.32%)
May 04, 2023 0.9389 0.9389 0.8200 0.8382 4,568,031 -0.12(-12.19%)
May 03, 2023 0.9402 0.9899 0.9021 0.9546 3,690,705 -0.00(-0.41%)
May 02, 2023 0.9800 1.030 0.9020 0.9585 7,078,046 -0.00(-0.11%)
May 01, 2023 0.8176 0.9899 0.8163 0.9596 10,838,760 +0.14(+17.37%)
Apr 28, 2023 0.8000 0.8292 0.7692 0.8176 6,725,600 +0.04(+5.32%)
Apr 27, 2023 0.7700 0.7897 0.7501 0.7763 2,746,413 +0.01(+1.62%)
Apr 26, 2023 0.7700 0.7993 0.7000 0.7639 3,976,881 -0.01(-1.42%)
Apr 25, 2023 0.8000 0.8299 0.7626 0.7749 4,226,568 -0.04(-4.33%)
Apr 24, 2023 0.8400 0.8948 0.7515 0.8100 7,975,386 +0.02(+2.77%)
Apr 21, 2023 0.8100 0.8474 0.7604 0.7882 5,824,387 -0.04(-4.80%)
Apr 20, 2023 0.8650 0.8794 0.8230 0.8279 3,797,500 -0.04(-4.84%)
Apr 19, 2023 0.9600 0.9599 0.8652 0.8700 3,829,781 -0.05(-5.68%)
Apr 18, 2023 1.000 1.010 0.9100 0.9224 4,987,769 -0.06(-6.12%)
Apr 17, 2023 0.9900 1.050 0.9401 0.9825 6,238,553 +0.01(+1.31%)
Apr 14, 2023 1.050 1.055 0.9502 0.9698 7,453,702 -0.08(-7.64%)
Apr 13, 2023 1.080 1.110 1.040 1.050 3,860,382 -0.02(-1.87%)
Apr 12, 2023 1.180 1.195 1.060 1.070 3,932,442 -0.08(-6.96%)
Apr 11, 2023 1.270 1.280 1.140 1.150 5,032,487 -0.12(-9.45%)
Apr 10, 2023 1.280 1.310 1.250 1.270 2,502,427 -0.03(-2.31%)
Apr 06, 2023 1.200 1.310 1.190 1.300 2,707,300 +0.09(+7.44%)
Apr 05, 2023 1.270 1.315 1.180 1.210 5,125,944 -0.07(-5.47%)
Apr 04, 2023 1.340 1.340 1.250 1.280 4,211,160 +0.01(+0.79%)
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.