Singapore markets closed

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6700+0.4000 (+17.62%)
At close: 04:00PM EDT
2.7000 +0.03 (+1.12%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.29002.70002.29002.67002.67006,837,700
26 May 20222.11002.43002.08002.27002.27007,146,200
25 May 20222.19002.23001.98002.12002.12009,460,800
24 May 20222.28002.36002.12002.18002.18008,205,600
23 May 20222.36002.45002.19002.32002.32004,855,800
20 May 20222.51002.60002.17002.31002.31006,223,400
19 May 20222.35002.58002.29002.42002.42006,497,300
18 May 20222.51002.56002.25002.26002.26006,229,100
17 May 20222.32002.64002.31002.64002.64009,177,300
16 May 20222.34002.45002.18002.22002.220010,863,100
13 May 20221.82002.38001.75002.36002.360018,414,100
12 May 20221.57001.90001.53001.72001.720018,955,600
11 May 20221.84001.89001.47001.60001.600027,574,800
10 May 20222.69002.71001.71001.73001.730023,376,200
09 May 20223.22003.22002.56002.58002.58009,589,700
06 May 20223.58003.58003.18003.28003.28005,657,400
05 May 20223.85003.92003.51003.61003.61003,485,000
04 May 20223.71003.93003.51003.92003.92003,244,800
03 May 20223.58003.84003.55003.69003.69004,416,800
02 May 20223.43003.63003.30003.61003.61003,800,700
29 Apr 20223.53003.76003.38003.43003.43004,545,200
28 Apr 20223.55003.64003.23003.56003.56004,753,600
27 Apr 20223.73003.82003.49003.51003.51005,219,100
26 Apr 20223.88003.96003.69003.72003.72004,305,700
25 Apr 20223.86003.99003.73003.94003.94004,351,000
22 Apr 20224.03004.19003.75003.86003.86004,162,400
21 Apr 20224.25004.36003.93004.02004.02005,274,100
20 Apr 20224.34004.35004.14004.15004.15003,273,700
19 Apr 20224.26004.43004.15004.28004.28002,856,400
18 Apr 20224.50004.50004.21004.25004.25003,584,000
14 Apr 20224.48004.60004.38004.53004.53003,590,600
13 Apr 20224.27004.45004.19004.45004.45004,264,000
12 Apr 20224.42004.64004.22004.28004.28003,155,100
11 Apr 20224.45004.64004.31004.32004.32002,933,300
08 Apr 20224.44004.59004.39004.48004.48002,852,800
07 Apr 20224.50004.53004.20004.46004.46004,010,900
06 Apr 20224.58004.69004.30004.47004.47005,052,100
05 Apr 20225.12005.12004.63004.70004.70005,814,100
04 Apr 20224.55005.15004.51005.07005.07005,405,700
01 Apr 20224.36004.58004.29004.54004.54006,334,700
31 Mar 20224.43004.47004.26004.36004.36004,425,100
30 Mar 20224.55004.74004.43004.45004.45002,239,600
29 Mar 20224.28004.68004.25004.64004.64004,490,800
28 Mar 20224.20004.33004.03004.27004.27003,052,600
25 Mar 20224.35004.36004.12004.20004.20002,920,500
24 Mar 20224.36004.39004.16004.35004.35002,491,000
23 Mar 20224.34004.47004.23004.26004.26002,837,800
22 Mar 20224.36004.55004.29004.43004.43003,324,700
21 Mar 20224.76004.76004.27004.35004.35004,560,500
18 Mar 20224.37004.80004.24004.71004.71007,903,500
17 Mar 20224.32004.42004.25004.40004.40003,977,600
16 Mar 20224.05004.42004.05004.34004.34005,085,000
15 Mar 20223.97004.16003.85003.96003.96004,200,700
14 Mar 20224.13004.20003.87003.92003.92005,695,500
11 Mar 20224.63004.63004.09004.09004.09003,837,400
10 Mar 20224.50004.67004.33004.56004.56003,179,100
09 Mar 20224.53004.69004.41004.66004.66003,444,700
08 Mar 20224.25004.49004.19004.30004.30005,235,900
07 Mar 20224.58004.71004.20004.25004.25003,615,600
04 Mar 20224.78004.88004.55004.60004.60004,996,900
03 Mar 20225.22005.24004.80004.88004.88003,879,600
02 Mar 20224.79005.31004.79005.11005.11007,157,000
01 Mar 20224.50005.10004.37004.77004.77006,131,200
28 Feb 20224.50004.67004.33004.56004.56006,757,400
25 Feb 20224.51004.63004.27004.61004.61003,951,000
24 Feb 20223.90004.43003.83004.42004.42004,879,900
23 Feb 20224.32004.48004.07004.09004.09005,443,100
22 Feb 20224.42004.50004.06004.18004.18006,003,100
18 Feb 20224.70004.79004.42004.51004.51003,294,400
17 Feb 20224.82004.98004.63004.68004.68004,792,200
16 Feb 20224.88005.03004.74004.90004.90005,218,200
15 Feb 20224.47004.94004.43004.91004.91005,799,100
14 Feb 20224.22004.46004.14004.32004.32008,023,300
11 Feb 20224.34004.55004.21004.24004.24004,973,300
10 Feb 20224.27004.60004.25004.30004.30004,797,000
09 Feb 20224.09004.47004.04004.44004.44005,473,100
08 Feb 20223.95004.06003.75003.96003.96008,555,000
07 Feb 20224.12004.28003.94003.95003.95006,431,100
04 Feb 20224.08004.14003.90004.07004.07007,228,600
03 Feb 20224.39004.52003.98004.01004.01006,581,400
02 Feb 20224.69004.69004.30004.53004.53005,216,100
01 Feb 20224.62004.74004.37004.65004.65005,411,400
31 Jan 20224.07004.58004.05004.56004.56006,161,400
28 Jan 20223.93004.14003.65004.07004.07006,048,800
27 Jan 20224.35004.43003.90003.93003.93006,698,100
26 Jan 20224.40004.66004.21004.23004.23005,339,300
25 Jan 20224.37004.55004.19004.21004.21007,279,400
24 Jan 20223.99004.61003.88004.59004.59009,635,600
21 Jan 20224.40004.51004.17004.17004.17007,669,000
20 Jan 20224.71004.95004.46004.49004.49004,834,200
19 Jan 20224.62004.85004.56004.71004.71004,341,500
18 Jan 20224.84004.93004.55004.59004.59007,602,600
14 Jan 20224.93005.15004.74004.99004.99005,140,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...