Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amyris Inc (NQ: AMRS )

0.0500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.420 2.530 2.060 2.090 9,540,400 -0.01(-0.48%)
Mar 28, 2019 2.320 2.340 2.100 2.100 3,357,756 -0.24(-10.26%)
Mar 27, 2019 1.940 2.400 1.940 2.340 8,517,994 +0.46(+24.47%)
Mar 26, 2019 2.150 2.160 1.870 1.880 3,961,896 -0.21(-10.05%)
Mar 25, 2019 2.250 2.325 2.050 2.090 3,604,049 -0.17(-7.52%)
Mar 22, 2019 2.800 2.800 2.170 2.260 6,227,700 -0.52(-18.71%)
Mar 21, 2019 2.900 3.040 2.600 2.780 5,082,166 -0.32(-10.32%)
Mar 20, 2019 3.680 3.810 2.970 3.100 6,521,554 -0.78(-20.10%)
Mar 19, 2019 3.950 4.130 3.460 3.880 5,011,195 +0.07(+1.84%)
Mar 18, 2019 3.940 4.080 3.800 3.810 3,903,839 -0.12(-3.05%)
Mar 15, 2019 4.160 4.210 3.900 3.930 1,799,100 -0.22(-5.30%)
Mar 14, 2019 4.410 4.450 4.150 4.150 1,035,522 -0.25(-5.68%)
Mar 13, 2019 4.680 4.770 4.330 4.400 1,101,878 -0.26(-5.58%)
Mar 12, 2019 4.390 4.740 4.320 4.660 1,401,234 +0.26(+5.91%)
Mar 11, 2019 4.290 4.510 4.270 4.400 1,341,617 +0.13(+3.04%)
Mar 08, 2019 4.300 4.355 4.160 4.270 1,346,500 -0.10(-2.29%)
Mar 07, 2019 4.530 4.600 4.260 4.370 1,016,841 -0.19(-4.17%)
Mar 06, 2019 4.700 4.700 4.460 4.560 1,013,874 -0.16(-3.39%)
Mar 05, 2019 4.800 4.970 4.640 4.720 984,940 -0.08(-1.67%)
Mar 04, 2019 4.670 4.820 4.535 4.800 1,557,739 +0.15(+3.23%)
Mar 01, 2019 4.720 4.750 4.600 4.650 908,900 -0.09(-1.90%)
Feb 28, 2019 4.680 4.800 4.490 4.740 1,480,950 +0.08(+1.72%)
Feb 27, 2019 4.600 4.870 4.530 4.660 1,566,611 +0.06(+1.30%)
Feb 26, 2019 4.850 4.890 4.580 4.600 1,793,799 -0.30(-6.12%)
Feb 25, 2019 5.000 5.030 4.790 4.900 1,447,222 -0.03(-0.61%)
Feb 22, 2019 4.640 5.030 4.620 4.930 1,775,200 +0.30(+6.48%)
Feb 21, 2019 4.460 4.750 4.400 4.630 1,462,286 +0.16(+3.58%)
Feb 20, 2019 4.570 4.910 4.440 4.470 1,982,545 -0.06(-1.32%)
Feb 19, 2019 4.950 5.060 4.480 4.530 3,114,312 -0.43(-8.67%)
Feb 15, 2019 4.580 5.140 4.580 4.960 3,291,400 +0.37(+8.06%)
Feb 14, 2019 4.620 4.653 4.400 4.590 2,266,424 -0.05(-1.08%)
Feb 13, 2019 4.960 5.040 4.570 4.640 3,304,384 -0.26(-5.31%)
Feb 12, 2019 5.140 5.180 4.770 4.900 3,671,917 -0.11(-2.20%)
Feb 11, 2019 5.780 5.860 4.870 5.010 5,083,871 -0.69(-12.11%)
Feb 08, 2019 5.500 6.060 5.370 5.700 9,432,100 +0.25(+4.59%)
Feb 07, 2019 5.400 5.770 5.100 5.450 6,224,295 -0.03(-0.55%)
Feb 06, 2019 5.230 5.700 4.920 5.480 14,002,903 +0.01(+0.18%)
Feb 05, 2019 4.350 5.840 4.060 5.470 54,005,980 +2.31(+73.10%)
Feb 04, 2019 3.190 3.245 3.100 3.160 376,938 -0.03(-0.94%)
Feb 01, 2019 3.450 3.450 3.135 3.190 628,400 -0.20(-5.90%)
Jan 31, 2019 3.110 3.470 3.030 3.390 1,317,250 +0.27(+8.65%)
Jan 30, 2019 2.800 3.210 2.640 3.120 1,334,293 +0.32(+11.43%)
Jan 29, 2019 2.940 2.951 2.660 2.800 1,335,601 -0.14(-4.76%)
Jan 28, 2019 3.170 3.210 2.870 2.940 982,205 -0.25(-7.84%)
Jan 25, 2019 3.370 3.370 3.145 3.190 746,400 -0.14(-4.20%)
Jan 24, 2019 3.360 3.400 3.300 3.330 740,592 -0.05(-1.48%)
Jan 23, 2019 3.440 3.480 3.320 3.380 511,253 -0.06(-1.74%)
Jan 22, 2019 3.590 3.590 3.405 3.440 632,716 -0.15(-4.18%)
Jan 18, 2019 3.650 3.750 3.470 3.590 939,400 -0.07(-1.91%)
Jan 17, 2019 3.670 3.710 3.560 3.660 623,648 -0.02(-0.54%)
Jan 16, 2019 3.820 3.820 3.680 3.680 818,734 -0.13(-3.41%)
Jan 15, 2019 3.720 3.910 3.670 3.810 759,119 +0.07(+1.87%)
Jan 14, 2019 3.810 3.850 3.700 3.740 819,506 -0.09(-2.35%)
Jan 11, 2019 3.910 3.990 3.790 3.830 447,300 -0.11(-2.79%)
Jan 10, 2019 3.990 4.120 3.840 3.940 613,483 -0.10(-2.48%)
Jan 09, 2019 3.990 4.080 3.870 4.040 692,379 +0.03(+0.75%)
Jan 08, 2019 4.100 4.220 3.930 4.010 801,325 -0.04(-0.99%)
Jan 07, 2019 3.970 4.090 3.880 4.050 665,310 +0.12(+3.05%)
Jan 04, 2019 3.910 4.020 3.810 3.930 867,700 +0.07(+1.81%)
Jan 03, 2019 3.770 3.965 3.610 3.860 842,392 +0.08(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.