Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,124.15 -6.09 (-0.19%) Nikkei
25,975.85 +38.64 (+0.15%) Hang Seng
17,177.17 -45.66 (-0.27%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,229.61 -72.71 (-0.38%) CMC Crypto 200
437.28 -6.15 (-1.39%)
Amyris, Inc. (AMRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 2.8600 | 3.1000 | 2.8000 | 2.9200 | 2.9200 | 4,316,100 |
| 29 Sept 2022 | 3.0400 | 3.1600 | 2.8200 | 2.8600 | 2.8600 | 5,621,200 |
| 28 Sept 2022 | 2.9800 | 3.2000 | 2.9500 | 3.1300 | 3.1300 | 4,146,700 |
| 27 Sept 2022 | 3.1800 | 3.2400 | 2.9200 | 2.9300 | 2.9300 | 4,177,000 |
| 26 Sept 2022 | 2.9600 | 3.2900 | 2.9200 | 2.9600 | 2.9600 | 4,128,100 |
| 23 Sept 2022 | 3.1300 | 3.1700 | 2.9600 | 3.0400 | 3.0400 | 4,881,400 |
| 22 Sept 2022 | 3.3400 | 3.4200 | 3.1500 | 3.2200 | 3.2200 | 4,682,400 |
| 21 Sept 2022 | 3.5600 | 3.6400 | 3.3500 | 3.3800 | 3.3800 | 4,708,700 |
| 20 Sept 2022 | 3.8300 | 3.9000 | 3.4600 | 3.4900 | 3.4900 | 7,409,700 |
| 19 Sept 2022 | 3.4700 | 4.0100 | 3.4000 | 3.9500 | 3.9500 | 7,529,600 |
| 16 Sept 2022 | 3.6500 | 3.7100 | 3.4900 | 3.5400 | 3.5400 | 10,289,300 |
| 15 Sept 2022 | 3.9100 | 4.8600 | 3.6400 | 3.7600 | 3.7600 | 23,668,300 |
| 14 Sept 2022 | 4.0400 | 4.1000 | 3.7100 | 3.9200 | 3.9200 | 13,507,200 |
| 13 Sept 2022 | 3.7100 | 4.0600 | 3.6100 | 4.0500 | 4.0500 | 9,459,000 |
| 12 Sept 2022 | 3.7900 | 4.0500 | 3.6100 | 3.9300 | 3.9300 | 7,874,900 |
| 09 Sept 2022 | 3.5200 | 3.8300 | 3.4700 | 3.7600 | 3.7600 | 8,718,300 |
| 08 Sept 2022 | 3.1800 | 3.6500 | 3.1300 | 3.6000 | 3.6000 | 7,315,600 |
| 07 Sept 2022 | 2.7200 | 3.2500 | 2.6800 | 3.2400 | 3.2400 | 7,281,600 |
| 06 Sept 2022 | 2.7400 | 2.7700 | 2.5700 | 2.7100 | 2.7100 | 4,569,800 |
| 02 Sept 2022 | 2.9100 | 2.9400 | 2.6100 | 2.7300 | 2.7300 | 4,757,200 |
| 01 Sept 2022 | 2.8200 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 4,829,400 |
| 31 Aug 2022 | 2.9500 | 3.0600 | 2.8000 | 2.9400 | 2.9400 | 5,281,500 |
| 30 Aug 2022 | 3.0400 | 3.2500 | 2.7900 | 2.9100 | 2.9100 | 6,262,300 |
| 29 Aug 2022 | 3.0700 | 3.2500 | 2.8100 | 2.8300 | 2.8300 | 7,756,700 |
| 26 Aug 2022 | 3.3500 | 3.3800 | 3.0000 | 3.1600 | 3.1600 | 6,867,700 |
| 25 Aug 2022 | 2.9000 | 3.4900 | 2.8700 | 3.3600 | 3.3600 | 10,344,800 |
| 24 Aug 2022 | 2.6200 | 2.9800 | 2.5800 | 2.8700 | 2.8700 | 4,995,400 |
| 23 Aug 2022 | 2.6500 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 5,345,300 |
| 22 Aug 2022 | 2.6100 | 2.8400 | 2.5000 | 2.5500 | 2.5500 | 8,608,300 |
| 19 Aug 2022 | 3.4400 | 3.4700 | 2.8600 | 2.8800 | 2.8800 | 9,200,200 |
| 18 Aug 2022 | 3.7300 | 3.8800 | 3.4200 | 3.5500 | 3.5500 | 5,578,600 |
| 17 Aug 2022 | 3.5300 | 3.7100 | 3.1000 | 3.6800 | 3.6800 | 9,597,400 |
| 16 Aug 2022 | 3.8600 | 4.0000 | 3.4100 | 3.6700 | 3.6700 | 8,837,900 |
| 15 Aug 2022 | 3.7900 | 4.1200 | 3.4800 | 3.8100 | 3.8100 | 9,957,900 |
| 12 Aug 2022 | 3.2200 | 3.8200 | 3.1600 | 3.7700 | 3.7700 | 9,473,000 |
| 11 Aug 2022 | 3.2700 | 4.0000 | 3.1000 | 3.1500 | 3.1500 | 22,918,100 |
| 10 Aug 2022 | 2.2800 | 3.7300 | 2.1500 | 3.2500 | 3.2500 | 22,511,800 |
| 09 Aug 2022 | 2.2000 | 2.5000 | 2.0300 | 2.2900 | 2.2900 | 14,130,000 |
| 08 Aug 2022 | 1.9500 | 2.3200 | 1.9200 | 2.3200 | 2.3200 | 11,917,600 |
| 05 Aug 2022 | 1.7200 | 1.9100 | 1.6800 | 1.9000 | 1.9000 | 7,248,500 |
| 04 Aug 2022 | 1.8100 | 1.9200 | 1.7000 | 1.7000 | 1.7000 | 9,140,900 |
| 03 Aug 2022 | 1.9600 | 1.9600 | 1.7800 | 1.8000 | 1.8000 | 7,658,200 |
| 02 Aug 2022 | 1.8800 | 2.1100 | 1.8300 | 1.9000 | 1.9000 | 7,932,400 |
| 01 Aug 2022 | 1.7900 | 2.0000 | 1.7400 | 1.8700 | 1.8700 | 6,469,000 |
| 29 Jul 2022 | 1.7900 | 1.8700 | 1.7400 | 1.7800 | 1.7800 | 4,479,600 |
| 28 Jul 2022 | 1.8500 | 1.9400 | 1.7500 | 1.8100 | 1.8100 | 4,279,200 |
| 27 Jul 2022 | 1.8000 | 1.8800 | 1.7000 | 1.8700 | 1.8700 | 4,608,400 |
| 26 Jul 2022 | 1.8200 | 1.8300 | 1.7200 | 1.7400 | 1.7400 | 5,754,000 |
| 25 Jul 2022 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | 1.8300 | 3,793,600 |
| 22 Jul 2022 | 2.2700 | 2.2700 | 1.9000 | 1.9100 | 1.9100 | 4,401,800 |
| 21 Jul 2022 | 2.2300 | 2.2700 | 2.1300 | 2.2500 | 2.2500 | 5,469,300 |
| 20 Jul 2022 | 1.9100 | 2.2600 | 1.9000 | 2.2100 | 2.2100 | 8,941,200 |
| 19 Jul 2022 | 1.7800 | 1.9700 | 1.7800 | 1.9200 | 1.9200 | 5,951,600 |
| 18 Jul 2022 | 1.8900 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 6,205,700 |
| 15 Jul 2022 | 2.0000 | 2.0000 | 1.7900 | 1.8100 | 1.8100 | 7,242,800 |
| 14 Jul 2022 | 1.9900 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 4,167,300 |
| 13 Jul 2022 | 2.0000 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 3,727,300 |
| 12 Jul 2022 | 2.0700 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 2,939,500 |
| 11 Jul 2022 | 2.2800 | 2.2900 | 2.0500 | 2.0600 | 2.0600 | 3,453,500 |
| 08 Jul 2022 | 2.3000 | 2.3800 | 2.2000 | 2.3000 | 2.3000 | 3,467,500 |
| 07 Jul 2022 | 2.1700 | 2.3700 | 2.1300 | 2.3200 | 2.3200 | 4,286,500 |
| 06 Jul 2022 | 2.1400 | 2.2000 | 2.1000 | 2.1300 | 2.1300 | 2,802,000 |
| 05 Jul 2022 | 1.8900 | 2.1900 | 1.7900 | 2.1900 | 2.1900 | 5,494,000 |
| 01 Jul 2022 | 1.8400 | 1.9500 | 1.7800 | 1.9300 | 1.9300 | 3,574,100 |
| 30 Jun 2022 | 1.8400 | 1.9200 | 1.7600 | 1.8500 | 1.8500 | 3,732,600 |
| 29 Jun 2022 | 2.0000 | 2.0100 | 1.8200 | 1.8600 | 1.8600 | 6,675,600 |
| 28 Jun 2022 | 2.1900 | 2.2500 | 1.9900 | 2.0000 | 2.0000 | 4,345,400 |
| 27 Jun 2022 | 2.3100 | 2.3100 | 2.1400 | 2.1900 | 2.1900 | 3,451,400 |
| 24 Jun 2022 | 2.2000 | 2.3200 | 2.1200 | 2.2700 | 2.2700 | 6,941,700 |
| 23 Jun 2022 | 2.1200 | 2.2400 | 2.0300 | 2.1500 | 2.1500 | 6,969,700 |
| 22 Jun 2022 | 2.0200 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 3,959,800 |
| 21 Jun 2022 | 2.0100 | 2.1600 | 1.9700 | 2.0900 | 2.0900 | 4,536,800 |
| 17 Jun 2022 | 1.8700 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 4,786,300 |
| 16 Jun 2022 | 1.8600 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 4,423,100 |
| 15 Jun 2022 | 1.9200 | 2.0400 | 1.8500 | 1.9700 | 1.9700 | 4,989,100 |
| 14 Jun 2022 | 1.8900 | 1.9500 | 1.8000 | 1.8400 | 1.8400 | 3,927,700 |
| 13 Jun 2022 | 1.9300 | 2.0500 | 1.8200 | 1.8400 | 1.8400 | 4,943,500 |
| 10 Jun 2022 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 6,128,400 |
| 09 Jun 2022 | 2.3600 | 2.3700 | 2.1500 | 2.1500 | 2.1500 | 10,423,700 |
| 08 Jun 2022 | 2.3900 | 2.5100 | 2.3700 | 2.4300 | 2.4300 | 2,990,800 |
| 07 Jun 2022 | 2.2600 | 2.4500 | 2.2500 | 2.4200 | 2.4200 | 2,704,900 |
| 06 Jun 2022 | 2.4500 | 2.4800 | 2.2900 | 2.3200 | 2.3200 | 3,690,300 |
| 03 Jun 2022 | 2.4200 | 2.4300 | 2.2600 | 2.3800 | 2.3800 | 4,191,700 |
| 02 Jun 2022 | 2.3400 | 2.5800 | 2.3300 | 2.5000 | 2.5000 | 3,413,200 |
| 01 Jun 2022 | 2.5700 | 2.6500 | 2.3500 | 2.3600 | 2.3600 | 4,131,100 |
| 31 May 2022 | 2.7200 | 2.7200 | 2.5200 | 2.5500 | 2.5500 | 7,808,200 |
| 27 May 2022 | 2.2900 | 2.7000 | 2.2900 | 2.6700 | 2.6700 | 6,842,900 |
| 26 May 2022 | 2.1100 | 2.4300 | 2.0800 | 2.2700 | 2.2700 | 7,146,200 |
| 25 May 2022 | 2.1900 | 2.2300 | 1.9800 | 2.1200 | 2.1200 | 9,460,800 |
| 24 May 2022 | 2.2800 | 2.3600 | 2.1200 | 2.1800 | 2.1800 | 8,205,600 |
| 23 May 2022 | 2.3600 | 2.4500 | 2.1900 | 2.3200 | 2.3200 | 4,855,800 |
| 20 May 2022 | 2.5100 | 2.6000 | 2.1700 | 2.3100 | 2.3100 | 6,223,400 |
| 19 May 2022 | 2.3500 | 2.5800 | 2.2900 | 2.4200 | 2.4200 | 6,497,300 |
| 18 May 2022 | 2.5100 | 2.5600 | 2.2500 | 2.2600 | 2.2600 | 6,229,100 |
| 17 May 2022 | 2.3200 | 2.6400 | 2.3100 | 2.6400 | 2.6400 | 9,177,300 |
| 16 May 2022 | 2.3400 | 2.4500 | 2.1800 | 2.2200 | 2.2200 | 10,863,100 |
| 13 May 2022 | 1.8200 | 2.3800 | 1.7500 | 2.3600 | 2.3600 | 18,419,300 |
| 12 May 2022 | 1.5700 | 1.9000 | 1.5300 | 1.7200 | 1.7200 | 18,955,600 |
| 11 May 2022 | 1.8400 | 1.8900 | 1.4700 | 1.6000 | 1.6000 | 27,574,800 |
| 10 May 2022 | 2.6900 | 2.7100 | 1.7100 | 1.7300 | 1.7300 | 23,376,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
