Singapore markets close in 5 hours 52 minutes

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7100+0.1200 (+2.61%)
At close: 04:00PM EST
4.7100 0.00 (0.00%)
After hours: 07:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20224.62004.85004.56004.71004.71004,340,400
18 Jan 20224.84004.93004.55004.59004.59007,602,600
14 Jan 20224.93005.15004.74004.99004.99005,136,800
13 Jan 20225.28005.58004.97004.99004.99009,456,400
12 Jan 20224.77005.32004.67005.27005.270011,722,900
11 Jan 20224.58004.80004.43004.75004.75004,943,300
10 Jan 20224.56004.68004.34004.50004.50005,445,600
07 Jan 20224.60004.90004.55004.59004.59004,352,700
06 Jan 20224.77004.81004.37004.54004.54005,887,600
05 Jan 20225.32005.33004.68004.73004.73008,815,200
04 Jan 20225.85005.90005.13005.23005.230010,021,500
03 Jan 20225.58006.37005.53005.86005.860011,917,200
31 Dec 20215.39005.63005.30005.41005.41004,491,100
30 Dec 20215.18005.59005.13005.44005.44005,377,000
29 Dec 20215.20005.26005.03005.22005.22004,119,400
28 Dec 20215.31005.53005.22005.23005.23004,230,500
27 Dec 20215.59005.60005.25005.38005.38006,819,600
23 Dec 20215.56005.69005.38005.59005.59004,721,800
22 Dec 20215.69005.73005.41005.46005.46006,467,700
21 Dec 20215.20005.72005.15005.70005.70008,805,800
20 Dec 20215.31005.41005.05005.11005.11007,065,200
17 Dec 20215.01005.47004.79005.46005.460012,141,900
16 Dec 20215.55005.56004.92005.00005.000010,569,300
15 Dec 20215.19005.43004.93005.39005.39008,309,100
14 Dec 20215.38005.50005.15005.21005.21006,311,600
13 Dec 20215.85005.88005.36005.51005.51007,971,500
10 Dec 20216.24006.38005.88005.93005.93003,653,200
09 Dec 20216.76006.79006.11006.16006.16005,439,200
08 Dec 20216.21006.66005.88006.62006.62007,202,500
07 Dec 20216.07006.30005.88006.09006.09005,501,400
06 Dec 20215.62005.93005.51005.84005.84005,910,200
03 Dec 20215.83005.89005.48005.70005.700010,207,400
02 Dec 20216.16006.27005.90005.96005.96009,354,200
01 Dec 20216.93006.96006.14006.16006.16007,294,700
30 Nov 20216.55006.89006.42006.86006.86005,901,500
29 Nov 20216.91006.92006.51006.68006.68004,663,300
26 Nov 20216.72006.91006.60006.78006.78003,677,400
24 Nov 20216.56006.98006.36006.94006.94007,957,700
23 Nov 20216.95006.95006.47006.62006.62005,644,600
22 Nov 20217.33007.39006.53006.85006.85007,420,300
19 Nov 20217.15007.32006.97007.26007.26004,410,100
18 Nov 20217.19007.40006.89007.14007.14006,357,700
17 Nov 20217.49007.57007.22007.24007.24008,162,900
16 Nov 20217.87007.87007.57007.71007.71005,708,200
15 Nov 20218.09008.16007.76007.87007.87008,220,500
12 Nov 20217.68008.08007.66008.00008.000013,895,800
11 Nov 20217.68007.95007.45007.66007.660016,924,600
10 Nov 20217.79007.95007.32007.51007.510027,384,400
09 Nov 202110.100010.18007.88007.96007.960037,148,500
08 Nov 202114.180014.250012.890012.980012.98006,468,800
05 Nov 202114.500014.520014.040014.090014.09002,785,900
04 Nov 202114.750014.900014.160014.430014.43002,646,300
03 Nov 202114.260014.670014.120014.580014.58002,916,400
02 Nov 202114.890014.910013.840014.390014.39003,116,400
01 Nov 202114.950015.120014.660014.850014.85002,911,100
29 Oct 202114.730015.050014.560014.820014.82001,761,700
28 Oct 202113.990014.920013.980014.850014.85002,109,100
27 Oct 202114.250014.400013.850013.960013.96001,487,500
26 Oct 202114.300014.590014.070014.240014.24001,985,800
25 Oct 202114.110014.540014.050014.240014.24001,830,900
22 Oct 202114.040014.150013.360014.030014.03002,443,000
21 Oct 202113.640014.300013.580014.170014.17002,931,200
20 Oct 202113.400013.550013.220013.450013.45001,337,100
19 Oct 202113.480013.750013.240013.400013.40001,658,800
18 Oct 202113.320013.740013.200013.400013.40001,936,500
15 Oct 202113.650013.730013.210013.220013.22002,135,100
14 Oct 202112.790013.540012.610013.450013.45003,023,000
13 Oct 202112.480012.620012.070012.610012.61005,182,600
12 Oct 202112.130012.450012.050012.250012.25004,533,400
11 Oct 202112.100012.680012.000012.050012.05003,113,900
08 Oct 202112.200012.280011.960011.970011.97001,816,600
07 Oct 202112.160012.730012.010012.170012.17003,132,900
06 Oct 202112.350012.400011.730012.030012.03004,203,700
05 Oct 202112.770013.110012.420012.630012.63002,190,200
04 Oct 202113.690013.820012.590012.750012.75003,203,600
01 Oct 202113.860014.050013.320013.910013.91002,260,000
30 Sep 202113.590013.930013.450013.730013.73002,290,500
29 Sep 202113.810013.850013.090013.560013.56002,699,100
28 Sep 202114.470014.560013.620013.650013.65003,447,200
27 Sep 202114.230014.940013.990014.610014.61003,427,200
24 Sep 202113.650014.550013.650014.050014.05005,043,800
23 Sep 202113.370013.600012.990013.510013.51003,083,500
22 Sep 202113.460013.580013.060013.230013.23001,936,900
21 Sep 202112.990013.490012.970013.480013.48001,900,800
20 Sep 202113.200013.730012.670012.880012.88003,102,400
17 Sep 202113.540013.880013.350013.740013.74003,026,800
16 Sep 202113.210013.590012.850013.590013.59002,508,200
15 Sep 202113.150013.370012.940013.290013.29002,458,400
14 Sep 202113.560013.810012.820013.140013.14002,534,000
13 Sep 202113.550013.670013.080013.520013.52002,432,200
10 Sep 202113.670013.800012.990013.300013.30003,314,800
09 Sep 202113.400014.200013.280013.680013.68003,045,200
08 Sep 202113.240013.570013.040013.490013.49003,227,900
07 Sep 202113.960014.220013.270013.290013.29003,572,800
03 Sep 202115.030015.030013.670013.820013.82004,517,700
02 Sep 202114.800015.620014.800015.000015.00003,336,100
01 Sep 202115.050015.250014.650014.860014.86002,795,700
31 Aug 202115.170015.530014.930015.050015.05002,401,800
30 Aug 202116.260016.310015.040015.160015.16003,641,500
27 Aug 202115.200016.220015.050016.050016.05003,019,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...