Singapore markets close in 6 hours 59 minutes

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9200+0.0600 (+2.10%)
At close: 04:00PM EDT
2.9600 +0.04 (+1.37%)
After hours: 07:15PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.86003.10002.80002.92002.92004,316,100
29 Sept 20223.04003.16002.82002.86002.86005,621,200
28 Sept 20222.98003.20002.95003.13003.13004,146,700
27 Sept 20223.18003.24002.92002.93002.93004,177,000
26 Sept 20222.96003.29002.92002.96002.96004,128,100
23 Sept 20223.13003.17002.96003.04003.04004,881,400
22 Sept 20223.34003.42003.15003.22003.22004,682,400
21 Sept 20223.56003.64003.35003.38003.38004,708,700
20 Sept 20223.83003.90003.46003.49003.49007,409,700
19 Sept 20223.47004.01003.40003.95003.95007,529,600
16 Sept 20223.65003.71003.49003.54003.540010,289,300
15 Sept 20223.91004.86003.64003.76003.760023,668,300
14 Sept 20224.04004.10003.71003.92003.920013,507,200
13 Sept 20223.71004.06003.61004.05004.05009,459,000
12 Sept 20223.79004.05003.61003.93003.93007,874,900
09 Sept 20223.52003.83003.47003.76003.76008,718,300
08 Sept 20223.18003.65003.13003.60003.60007,315,600
07 Sept 20222.72003.25002.68003.24003.24007,281,600
06 Sept 20222.74002.77002.57002.71002.71004,569,800
02 Sept 20222.91002.94002.61002.73002.73004,757,200
01 Sept 20222.82002.87002.65002.81002.81004,829,400
31 Aug 20222.95003.06002.80002.94002.94005,281,500
30 Aug 20223.04003.25002.79002.91002.91006,262,300
29 Aug 20223.07003.25002.81002.83002.83007,756,700
26 Aug 20223.35003.38003.00003.16003.16006,867,700
25 Aug 20222.90003.49002.87003.36003.360010,344,800
24 Aug 20222.62002.98002.58002.87002.87004,995,400
23 Aug 20222.65002.72002.54002.60002.60005,345,300
22 Aug 20222.61002.84002.50002.55002.55008,608,300
19 Aug 20223.44003.47002.86002.88002.88009,200,200
18 Aug 20223.73003.88003.42003.55003.55005,578,600
17 Aug 20223.53003.71003.10003.68003.68009,597,400
16 Aug 20223.86004.00003.41003.67003.67008,837,900
15 Aug 20223.79004.12003.48003.81003.81009,957,900
12 Aug 20223.22003.82003.16003.77003.77009,473,000
11 Aug 20223.27004.00003.10003.15003.150022,918,100
10 Aug 20222.28003.73002.15003.25003.250022,511,800
09 Aug 20222.20002.50002.03002.29002.290014,130,000
08 Aug 20221.95002.32001.92002.32002.320011,917,600
05 Aug 20221.72001.91001.68001.90001.90007,248,500
04 Aug 20221.81001.92001.70001.70001.70009,140,900
03 Aug 20221.96001.96001.78001.80001.80007,658,200
02 Aug 20221.88002.11001.83001.90001.90007,932,400
01 Aug 20221.79002.00001.74001.87001.87006,469,000
29 Jul 20221.79001.87001.74001.78001.78004,479,600
28 Jul 20221.85001.94001.75001.81001.81004,279,200
27 Jul 20221.80001.88001.70001.87001.87004,608,400
26 Jul 20221.82001.83001.72001.74001.74005,754,000
25 Jul 20221.99001.99001.81001.83001.83003,793,600
22 Jul 20222.27002.27001.90001.91001.91004,401,800
21 Jul 20222.23002.27002.13002.25002.25005,469,300
20 Jul 20221.91002.26001.90002.21002.21008,941,200
19 Jul 20221.78001.97001.78001.92001.92005,951,600
18 Jul 20221.89001.96001.73001.75001.75006,205,700
15 Jul 20222.00002.00001.79001.81001.81007,242,800
14 Jul 20221.99002.01001.90001.92001.92004,167,300
13 Jul 20222.00002.10001.93002.02002.02003,727,300
12 Jul 20222.07002.08001.95002.04002.04002,939,500
11 Jul 20222.28002.29002.05002.06002.06003,453,500
08 Jul 20222.30002.38002.20002.30002.30003,467,500
07 Jul 20222.17002.37002.13002.32002.32004,286,500
06 Jul 20222.14002.20002.10002.13002.13002,802,000
05 Jul 20221.89002.19001.79002.19002.19005,494,000
01 Jul 20221.84001.95001.78001.93001.93003,574,100
30 Jun 20221.84001.92001.76001.85001.85003,732,600
29 Jun 20222.00002.01001.82001.86001.86006,675,600
28 Jun 20222.19002.25001.99002.00002.00004,345,400
27 Jun 20222.31002.31002.14002.19002.19003,451,400
24 Jun 20222.20002.32002.12002.27002.27006,941,700
23 Jun 20222.12002.24002.03002.15002.15006,969,700
22 Jun 20222.02002.15002.00002.04002.04003,959,800
21 Jun 20222.01002.16001.97002.09002.09004,536,800
17 Jun 20221.87001.93001.80001.90001.90004,786,300
16 Jun 20221.86001.89001.76001.80001.80004,423,100
15 Jun 20221.92002.04001.85001.97001.97004,989,100
14 Jun 20221.89001.95001.80001.84001.84003,927,700
13 Jun 20221.93002.05001.82001.84001.84004,943,500
10 Jun 20222.13002.13002.00002.05002.05006,128,400
09 Jun 20222.36002.37002.15002.15002.150010,423,700
08 Jun 20222.39002.51002.37002.43002.43002,990,800
07 Jun 20222.26002.45002.25002.42002.42002,704,900
06 Jun 20222.45002.48002.29002.32002.32003,690,300
03 Jun 20222.42002.43002.26002.38002.38004,191,700
02 Jun 20222.34002.58002.33002.50002.50003,413,200
01 Jun 20222.57002.65002.35002.36002.36004,131,100
31 May 20222.72002.72002.52002.55002.55007,808,200
27 May 20222.29002.70002.29002.67002.67006,842,900
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 20221.82002.38001.75002.36002.360018,419,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...