Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,005.04 -215.77 (-0.74%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Amyris, Inc. (AMRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 2.2900 | 2.7000 | 2.2900 | 2.6700 | 2.6700 | 6,837,700 |
| 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 | 18,414,100 |
| 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 |
| 09 May 2022 | 3.2200 | 3.2200 | 2.5600 | 2.5800 | 2.5800 | 9,589,700 |
| 06 May 2022 | 3.5800 | 3.5800 | 3.1800 | 3.2800 | 3.2800 | 5,657,400 |
| 05 May 2022 | 3.8500 | 3.9200 | 3.5100 | 3.6100 | 3.6100 | 3,485,000 |
| 04 May 2022 | 3.7100 | 3.9300 | 3.5100 | 3.9200 | 3.9200 | 3,244,800 |
| 03 May 2022 | 3.5800 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 4,416,800 |
| 02 May 2022 | 3.4300 | 3.6300 | 3.3000 | 3.6100 | 3.6100 | 3,800,700 |
| 29 Apr 2022 | 3.5300 | 3.7600 | 3.3800 | 3.4300 | 3.4300 | 4,545,200 |
| 28 Apr 2022 | 3.5500 | 3.6400 | 3.2300 | 3.5600 | 3.5600 | 4,753,600 |
| 27 Apr 2022 | 3.7300 | 3.8200 | 3.4900 | 3.5100 | 3.5100 | 5,219,100 |
| 26 Apr 2022 | 3.8800 | 3.9600 | 3.6900 | 3.7200 | 3.7200 | 4,305,700 |
| 25 Apr 2022 | 3.8600 | 3.9900 | 3.7300 | 3.9400 | 3.9400 | 4,351,000 |
| 22 Apr 2022 | 4.0300 | 4.1900 | 3.7500 | 3.8600 | 3.8600 | 4,162,400 |
| 21 Apr 2022 | 4.2500 | 4.3600 | 3.9300 | 4.0200 | 4.0200 | 5,274,100 |
| 20 Apr 2022 | 4.3400 | 4.3500 | 4.1400 | 4.1500 | 4.1500 | 3,273,700 |
| 19 Apr 2022 | 4.2600 | 4.4300 | 4.1500 | 4.2800 | 4.2800 | 2,856,400 |
| 18 Apr 2022 | 4.5000 | 4.5000 | 4.2100 | 4.2500 | 4.2500 | 3,584,000 |
| 14 Apr 2022 | 4.4800 | 4.6000 | 4.3800 | 4.5300 | 4.5300 | 3,590,600 |
| 13 Apr 2022 | 4.2700 | 4.4500 | 4.1900 | 4.4500 | 4.4500 | 4,264,000 |
| 12 Apr 2022 | 4.4200 | 4.6400 | 4.2200 | 4.2800 | 4.2800 | 3,155,100 |
| 11 Apr 2022 | 4.4500 | 4.6400 | 4.3100 | 4.3200 | 4.3200 | 2,933,300 |
| 08 Apr 2022 | 4.4400 | 4.5900 | 4.3900 | 4.4800 | 4.4800 | 2,852,800 |
| 07 Apr 2022 | 4.5000 | 4.5300 | 4.2000 | 4.4600 | 4.4600 | 4,010,900 |
| 06 Apr 2022 | 4.5800 | 4.6900 | 4.3000 | 4.4700 | 4.4700 | 5,052,100 |
| 05 Apr 2022 | 5.1200 | 5.1200 | 4.6300 | 4.7000 | 4.7000 | 5,814,100 |
| 04 Apr 2022 | 4.5500 | 5.1500 | 4.5100 | 5.0700 | 5.0700 | 5,405,700 |
| 01 Apr 2022 | 4.3600 | 4.5800 | 4.2900 | 4.5400 | 4.5400 | 6,334,700 |
| 31 Mar 2022 | 4.4300 | 4.4700 | 4.2600 | 4.3600 | 4.3600 | 4,425,100 |
| 30 Mar 2022 | 4.5500 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 2,239,600 |
| 29 Mar 2022 | 4.2800 | 4.6800 | 4.2500 | 4.6400 | 4.6400 | 4,490,800 |
| 28 Mar 2022 | 4.2000 | 4.3300 | 4.0300 | 4.2700 | 4.2700 | 3,052,600 |
| 25 Mar 2022 | 4.3500 | 4.3600 | 4.1200 | 4.2000 | 4.2000 | 2,920,500 |
| 24 Mar 2022 | 4.3600 | 4.3900 | 4.1600 | 4.3500 | 4.3500 | 2,491,000 |
| 23 Mar 2022 | 4.3400 | 4.4700 | 4.2300 | 4.2600 | 4.2600 | 2,837,800 |
| 22 Mar 2022 | 4.3600 | 4.5500 | 4.2900 | 4.4300 | 4.4300 | 3,324,700 |
| 21 Mar 2022 | 4.7600 | 4.7600 | 4.2700 | 4.3500 | 4.3500 | 4,560,500 |
| 18 Mar 2022 | 4.3700 | 4.8000 | 4.2400 | 4.7100 | 4.7100 | 7,903,500 |
| 17 Mar 2022 | 4.3200 | 4.4200 | 4.2500 | 4.4000 | 4.4000 | 3,977,600 |
| 16 Mar 2022 | 4.0500 | 4.4200 | 4.0500 | 4.3400 | 4.3400 | 5,085,000 |
| 15 Mar 2022 | 3.9700 | 4.1600 | 3.8500 | 3.9600 | 3.9600 | 4,200,700 |
| 14 Mar 2022 | 4.1300 | 4.2000 | 3.8700 | 3.9200 | 3.9200 | 5,695,500 |
| 11 Mar 2022 | 4.6300 | 4.6300 | 4.0900 | 4.0900 | 4.0900 | 3,837,400 |
| 10 Mar 2022 | 4.5000 | 4.6700 | 4.3300 | 4.5600 | 4.5600 | 3,179,100 |
| 09 Mar 2022 | 4.5300 | 4.6900 | 4.4100 | 4.6600 | 4.6600 | 3,444,700 |
| 08 Mar 2022 | 4.2500 | 4.4900 | 4.1900 | 4.3000 | 4.3000 | 5,235,900 |
| 07 Mar 2022 | 4.5800 | 4.7100 | 4.2000 | 4.2500 | 4.2500 | 3,615,600 |
| 04 Mar 2022 | 4.7800 | 4.8800 | 4.5500 | 4.6000 | 4.6000 | 4,996,900 |
| 03 Mar 2022 | 5.2200 | 5.2400 | 4.8000 | 4.8800 | 4.8800 | 3,879,600 |
| 02 Mar 2022 | 4.7900 | 5.3100 | 4.7900 | 5.1100 | 5.1100 | 7,157,000 |
| 01 Mar 2022 | 4.5000 | 5.1000 | 4.3700 | 4.7700 | 4.7700 | 6,131,200 |
| 28 Feb 2022 | 4.5000 | 4.6700 | 4.3300 | 4.5600 | 4.5600 | 6,757,400 |
| 25 Feb 2022 | 4.5100 | 4.6300 | 4.2700 | 4.6100 | 4.6100 | 3,951,000 |
| 24 Feb 2022 | 3.9000 | 4.4300 | 3.8300 | 4.4200 | 4.4200 | 4,879,900 |
| 23 Feb 2022 | 4.3200 | 4.4800 | 4.0700 | 4.0900 | 4.0900 | 5,443,100 |
| 22 Feb 2022 | 4.4200 | 4.5000 | 4.0600 | 4.1800 | 4.1800 | 6,003,100 |
| 18 Feb 2022 | 4.7000 | 4.7900 | 4.4200 | 4.5100 | 4.5100 | 3,294,400 |
| 17 Feb 2022 | 4.8200 | 4.9800 | 4.6300 | 4.6800 | 4.6800 | 4,792,200 |
| 16 Feb 2022 | 4.8800 | 5.0300 | 4.7400 | 4.9000 | 4.9000 | 5,218,200 |
| 15 Feb 2022 | 4.4700 | 4.9400 | 4.4300 | 4.9100 | 4.9100 | 5,799,100 |
| 14 Feb 2022 | 4.2200 | 4.4600 | 4.1400 | 4.3200 | 4.3200 | 8,023,300 |
| 11 Feb 2022 | 4.3400 | 4.5500 | 4.2100 | 4.2400 | 4.2400 | 4,973,300 |
| 10 Feb 2022 | 4.2700 | 4.6000 | 4.2500 | 4.3000 | 4.3000 | 4,797,000 |
| 09 Feb 2022 | 4.0900 | 4.4700 | 4.0400 | 4.4400 | 4.4400 | 5,473,100 |
| 08 Feb 2022 | 3.9500 | 4.0600 | 3.7500 | 3.9600 | 3.9600 | 8,555,000 |
| 07 Feb 2022 | 4.1200 | 4.2800 | 3.9400 | 3.9500 | 3.9500 | 6,431,100 |
| 04 Feb 2022 | 4.0800 | 4.1400 | 3.9000 | 4.0700 | 4.0700 | 7,228,600 |
| 03 Feb 2022 | 4.3900 | 4.5200 | 3.9800 | 4.0100 | 4.0100 | 6,581,400 |
| 02 Feb 2022 | 4.6900 | 4.6900 | 4.3000 | 4.5300 | 4.5300 | 5,216,100 |
| 01 Feb 2022 | 4.6200 | 4.7400 | 4.3700 | 4.6500 | 4.6500 | 5,411,400 |
| 31 Jan 2022 | 4.0700 | 4.5800 | 4.0500 | 4.5600 | 4.5600 | 6,161,400 |
| 28 Jan 2022 | 3.9300 | 4.1400 | 3.6500 | 4.0700 | 4.0700 | 6,048,800 |
| 27 Jan 2022 | 4.3500 | 4.4300 | 3.9000 | 3.9300 | 3.9300 | 6,698,100 |
| 26 Jan 2022 | 4.4000 | 4.6600 | 4.2100 | 4.2300 | 4.2300 | 5,339,300 |
| 25 Jan 2022 | 4.3700 | 4.5500 | 4.1900 | 4.2100 | 4.2100 | 7,279,400 |
| 24 Jan 2022 | 3.9900 | 4.6100 | 3.8800 | 4.5900 | 4.5900 | 9,635,600 |
| 21 Jan 2022 | 4.4000 | 4.5100 | 4.1700 | 4.1700 | 4.1700 | 7,669,000 |
| 20 Jan 2022 | 4.7100 | 4.9500 | 4.4600 | 4.4900 | 4.4900 | 4,834,200 |
| 19 Jan 2022 | 4.6200 | 4.8500 | 4.5600 | 4.7100 | 4.7100 | 4,341,500 |
| 18 Jan 2022 | 4.8400 | 4.9300 | 4.5500 | 4.5900 | 4.5900 | 7,602,600 |
| 14 Jan 2022 | 4.9300 | 5.1500 | 4.7400 | 4.9900 | 4.9900 | 5,140,100 |
| 13 Jan 2022 | 5.2800 | 5.5800 | 4.9700 | 4.9900 | 4.9900 | 9,456,400 |
| 12 Jan 2022 | 4.7700 | 5.3200 | 4.6700 | 5.2700 | 5.2700 | 11,722,900 |
| 11 Jan 2022 | 4.5800 | 4.8000 | 4.4300 | 4.7500 | 4.7500 | 4,943,300 |
| 10 Jan 2022 | 4.5600 | 4.6800 | 4.3400 | 4.5000 | 4.5000 | 5,445,600 |
| 07 Jan 2022 | 4.6000 | 4.9000 | 4.5500 | 4.5900 | 4.5900 | 4,352,700 |
| 06 Jan 2022 | 4.7700 | 4.8100 | 4.3700 | 4.5400 | 4.5400 | 5,887,600 |
| 05 Jan 2022 | 5.3200 | 5.3300 | 4.6800 | 4.7300 | 4.7300 | 8,815,200 |
| *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.
