Singapore markets open in 1 hour 39 minutes

Amyris, Inc. (AMRSQ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0010-0.0005 (-33.33%)
At close: 02:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00100.00150.00100.00100.001094,887
23 Apr 2024------
22 Apr 20240.00100.01000.00100.00280.0028143,848
19 Apr 20240.00150.00250.00150.00150.001535,060
18 Apr 20240.00150.00250.00150.00150.001520,929
17 Apr 20240.00100.00500.00100.00150.001538,877
16 Apr 20240.00100.00500.00100.00400.004031,470
15 Apr 20240.00300.00500.00100.00500.0050167,859
12 Apr 20240.00100.00500.00100.00500.0050120,026
11 Apr 20240.00100.00200.00100.00200.002051,254
10 Apr 20240.00100.00400.00100.00200.00205,429
09 Apr 20240.00200.00500.00100.00500.0050254,833
08 Apr 20240.00100.00200.00100.00200.002083,618
05 Apr 20240.00190.00300.00150.00250.002558,313
04 Apr 20240.00150.00500.00150.00200.0020183,284
03 Apr 20240.00100.00300.00100.00300.003041,949
02 Apr 20240.00100.00500.00100.00500.0050359,688
01 Apr 20240.00100.00300.00100.00300.0030129,862
28 Mar 20240.00100.00630.00100.00600.0060854,400
27 Mar 20240.00100.00500.00100.00200.0020173,331
26 Mar 20240.00100.00400.00100.00400.004014,990
25 Mar 20240.00100.00500.00100.00400.004085,663
22 Mar 20240.00100.00500.00100.00500.005066,693
21 Mar 20240.00100.00500.00100.00500.0050124,847
20 Mar 20240.00100.00500.00100.00500.005090,532
19 Mar 20240.00100.00500.00100.00500.0050206,746
18 Mar 20240.00100.00700.00100.00600.0060449,374
15 Mar 20240.00100.01000.00050.00500.0050726,686
14 Mar 20240.00100.00500.00100.00500.00501,057,425
13 Mar 20240.00030.00500.00020.00500.00502,090,138
12 Mar 20240.00050.00250.00050.00200.0020367,193
11 Mar 20240.00020.00700.00020.00500.0050696,289
08 Mar 20240.00030.00500.00030.00500.0050951,079
07 Mar 20240.00030.00200.00030.00130.00131,492,910
06 Mar 20240.00030.00030.00030.00030.000352,463
05 Mar 20240.00010.00100.00010.00020.000256,253
04 Mar 20240.00010.00200.00010.00200.0020974,589
01 Mar 20240.00050.00060.00030.00030.0003522,112
29 Feb 20240.00010.00020.00010.00020.000289,254
28 Feb 20240.00020.00100.00010.00020.0002113,405
27 Feb 20240.00010.00020.00010.00020.000255,812
26 Feb 20240.00060.00060.00010.00050.0005877,999
23 Feb 20240.00060.00070.00060.00070.000796,321
22 Feb 20240.00050.00100.00050.00060.0006123,373
21 Feb 20240.00010.00030.00010.00030.000332,706
20 Feb 20240.00020.00020.00000.00000.0000673,718
16 Feb 20240.00010.00050.00010.00010.000164,510
15 Feb 20240.00050.00110.00000.00000.00001,671,022
14 Feb 20240.00020.00040.00020.00040.000442,284
13 Feb 20240.00020.00040.00020.00030.000339,732
12 Feb 20240.00100.00100.00100.00100.00101,590,921
09 Feb 20240.00100.00100.00100.00100.001072,965
08 Feb 20240.00000.00100.00000.00100.001065,865
07 Feb 20240.00100.00100.00100.00100.001030,537
06 Feb 20240.00100.00100.00100.00100.0010216,815
05 Feb 20240.00100.00100.00100.00100.001030,728
02 Feb 20240.00050.00100.00050.00100.0010148,338
01 Feb 20240.00170.01000.00010.00050.0005323,346
31 Jan 20240.00170.00170.00170.00170.001735,384
30 Jan 20240.00170.00170.00170.00170.001728,765
29 Jan 20240.00170.00170.00170.00170.001753,910
26 Jan 20240.00160.00170.00160.00170.001711,901
25 Jan 20240.00250.00800.00150.00160.0016221,557
24 Jan 20240.00250.00250.00250.00250.002578,604
23 Jan 20240.00250.00260.00250.00250.002574,131
22 Jan 20240.00250.00550.00250.00250.0025105,986
19 Jan 20240.00250.01000.00250.00250.002536,625
18 Jan 20240.00250.00250.00250.00250.002522,577
17 Jan 20240.00250.00250.00250.00250.002532,460
16 Jan 20240.00230.00250.00230.00250.002582,059
12 Jan 20240.00250.00250.00250.00250.002519,771
11 Jan 20240.00250.00250.00250.00250.002548,078
10 Jan 20240.00800.00800.00250.00250.0025213,446
09 Jan 20240.00250.00500.00250.00500.005043,036
08 Jan 20240.00250.00250.00250.00250.002526,710
05 Jan 20240.00250.00250.00250.00250.0025168,197
04 Jan 20240.00250.00250.00250.00250.002551,632
03 Jan 20240.00250.00500.00250.00250.002554,928
02 Jan 20240.00250.01500.00150.00250.0025191,687
29 Dec 20230.00010.01000.00010.00250.0025674,926
28 Dec 20230.00250.00250.00150.00250.0025801,978
27 Dec 20230.00250.00250.00150.00250.0025683,427
26 Dec 20230.00250.00250.00150.00250.0025495,451
22 Dec 20230.00290.01400.00120.00250.00252,081,529
21 Dec 20230.00010.00300.00000.00250.0025218,800
20 Dec 20230.00010.00250.00010.00250.0025546,614
19 Dec 20230.00240.00300.00110.00250.00251,806,175
18 Dec 20230.00250.00270.00240.00250.00251,609,390
15 Dec 20230.00150.00400.00150.00250.00251,437,902
14 Dec 20230.00150.00300.00100.00150.00151,312,135
13 Dec 20230.00100.00150.00100.00150.0015233,101
12 Dec 20230.00090.00200.00090.00100.0010739,197
11 Dec 20230.00100.00500.00100.00100.0010277,224
08 Dec 20230.00100.01500.00100.00100.0010309,977
07 Dec 20230.00100.00300.00100.00100.0010194,339
06 Dec 20230.00060.02000.00060.00200.00201,321,129
05 Dec 20230.00030.01500.00030.00100.00101,885,836
04 Dec 20230.00900.01500.00030.00060.0006962,553
01 Dec 20230.01200.02000.01200.01250.01251,949,136
30 Nov 20230.00800.01300.00800.01250.01251,053,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...