Singapore markets open in 1 hour 31 minutes

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6200+0.0300 (+1.89%)
At close: 04:00PM EST
1.6200 0.00 (0.00%)
After hours: 06:14PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.57001.63961.55001.62001.62004,347,007
31 Jan 20231.55001.59001.52001.59001.59003,516,900
30 Jan 20231.56001.60001.53001.53001.53003,597,900
27 Jan 20231.57001.64001.52001.60001.60003,905,600
26 Jan 20231.63001.66001.53001.56001.56004,875,700
25 Jan 20231.59001.65001.56001.62001.62003,463,500
24 Jan 20231.77001.78001.58001.61001.61007,612,200
23 Jan 20231.59001.86001.59001.82001.82009,807,800
20 Jan 20231.56001.57001.50001.57001.57003,506,100
19 Jan 20231.58001.60001.51001.52001.52003,701,100
18 Jan 20231.64001.67001.52001.64001.64005,495,800
17 Jan 20231.58001.62001.51001.61001.61004,030,400
13 Jan 20231.37001.60001.36001.60001.60006,482,900
12 Jan 20231.42001.45001.33001.44001.44005,160,600
11 Jan 20231.47001.57001.39001.45001.45007,218,500
10 Jan 20231.45001.52001.37001.47001.47003,964,900
09 Jan 20231.45001.48001.43001.46001.46003,162,700
06 Jan 20231.40001.44001.25001.43001.43008,329,300
05 Jan 20231.37001.44001.34001.43001.43003,308,200
04 Jan 20231.46001.49001.30001.38001.380010,299,100
03 Jan 20231.61001.69001.38001.45001.450010,477,600
30 Dec 20221.52001.62001.49001.53001.53005,382,400
29 Dec 20221.39001.62001.36001.55001.550017,640,100
28 Dec 20221.85001.86001.66001.67001.67006,214,600
27 Dec 20222.11002.11001.77001.86001.86008,016,700
23 Dec 20222.12002.14001.93001.94001.94003,467,800
22 Dec 20222.18002.18002.03002.11002.11003,781,400
21 Dec 20222.03002.30002.01002.23002.23008,443,500
20 Dec 20222.01002.21001.96001.98001.98006,671,800
19 Dec 20222.05002.20001.99002.06002.060011,514,500
16 Dec 20221.69002.00001.64001.98001.98007,938,200
15 Dec 20221.70001.76001.64001.66001.66003,604,400
14 Dec 20221.64001.82001.63001.76001.76005,491,000
13 Dec 20221.73001.77001.57001.65001.65006,671,100
12 Dec 20221.67001.69001.53001.60001.60006,367,100
09 Dec 20221.74001.78001.59001.60001.60004,861,700
08 Dec 20221.70001.82001.66001.74001.74002,815,500
07 Dec 20221.78001.83001.65001.68001.68003,111,300
06 Dec 20221.87001.87001.77001.79001.79002,784,700
05 Dec 20221.78001.94001.72001.83001.83006,168,300
02 Dec 20221.78001.86001.69001.78001.78005,111,300
01 Dec 20221.75001.87001.72001.80001.80005,455,000
30 Nov 20221.65001.74001.52001.73001.73009,545,100
29 Nov 20221.74001.75001.57001.60001.60008,392,800
28 Nov 20221.85001.86001.70001.71001.71006,858,100
25 Nov 20221.93001.94001.84001.84001.84002,354,300
23 Nov 20221.98002.05001.91001.94001.94003,728,700
22 Nov 20222.11002.11001.90001.93001.93003,539,100
21 Nov 20222.18002.19002.06002.07002.07002,473,800
18 Nov 20222.18002.23002.12002.22002.22002,473,300
17 Nov 20222.15002.21002.01002.12002.12004,577,900
16 Nov 20222.18002.31002.18002.25002.25004,838,000
15 Nov 20222.41002.54002.33002.41002.410010,015,400
14 Nov 20222.10002.41002.04002.40002.40008,858,800
11 Nov 20221.84002.23001.64002.21002.210013,206,100
10 Nov 20221.59001.87001.52001.84001.840016,883,200
09 Nov 20221.65001.82001.44001.52001.520036,431,600
08 Nov 20222.62002.74002.49002.59002.59005,916,200
07 Nov 20222.79002.82002.58002.58002.58003,407,500
04 Nov 20222.95003.02002.65002.78002.78003,295,600
03 Nov 20222.69002.91002.66002.88002.88002,029,700
02 Nov 20222.98003.03002.75002.75002.75003,222,200
01 Nov 20222.88003.05002.86002.94002.94004,365,900
31 Oct 20222.92003.07002.75002.81002.81007,850,800
28 Oct 20222.70002.98002.56002.95002.95005,576,100
27 Oct 20222.71002.75002.55002.66002.66005,236,800
26 Oct 20222.56002.84002.55002.66002.66004,366,500
25 Oct 20222.42002.66002.42002.55002.55003,307,800
24 Oct 20222.52002.52002.29002.44002.44003,363,000
21 Oct 20222.25002.52002.19002.48002.48005,710,800
20 Oct 20222.27002.38002.22002.26002.26003,202,900
19 Oct 20222.48002.48002.25002.28002.28005,515,800
18 Oct 20222.68002.75002.49002.51002.51003,539,600
17 Oct 20222.51002.60002.47002.55002.55003,017,300
14 Oct 20222.66002.75002.39002.40002.40002,706,200
13 Oct 20222.40002.70002.28002.57002.57006,122,000
12 Oct 20222.63002.67002.42002.48002.48004,805,000
11 Oct 20222.59002.73002.35002.64002.64004,732,300
10 Oct 20222.89002.90002.43002.51002.51006,480,700
07 Oct 20223.05003.10002.83002.87002.87004,616,300
06 Oct 20223.12003.32003.08003.16003.16002,541,600
05 Oct 20223.29003.33003.04003.15003.15004,256,300
04 Oct 20223.40003.48003.25003.39003.39004,726,400
03 Oct 20223.04003.29003.01003.25003.25004,569,500
30 Sept 20222.86003.10002.80002.92002.92004,317,000
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 20223.13003.17002.96003.04003.04004,884,500
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 20223.65003.71003.49003.54003.540010,293,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...