AMYRIS Inc

(NASDAQ: AMRS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
3.97 Down -0.05 -1.24%
Find prices for:
AMYRIS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 4.02 3.8 4.02 3.97 255,516
09/12/2014 4.29 4.1 4.2 4.15 93,097
09/05/2014 4.11 3.96 3.99 4.06 89,767
08/29/2014 4.29 4 4.1 4.22 180,413
08/22/2014 4.48 4.25 4.38 4.41 125,494
08/15/2014 4.15 3.96 4.07 4.11 294,146
08/08/2014 3.88 3.6 3.66 3.7 165,532
08/01/2014 3.81 3.6 3.72 3.62 89,053
07/25/2014 3.73 3.54 3.56 3.66 76,633
07/18/2014 3.63 3.38 3.38 3.59 143,521
07/11/2014 3.85 3.7 3.71 3.85 103,821
07/03/2014 3.91 3.78 3.9 3.88 73,758
06/27/2014 3.87 3.7 3.83 3.85 960,230
06/20/2014 3.95 3.71 3.82 3.92 327,716
06/13/2014 3.5 3.39 3.4 3.48 165,126
06/06/2014 3.5 3.24 3.3 3.44 217,416
05/30/2014 3.54 3.35 3.53 3.42 135,218
05/23/2014 3.43 2.98 3 3.37 434,386
05/16/2014 3.07 2.87 2.94 3.07 145,445
05/09/2014 3.18 2.85 2.9 3.12 467,373
05/02/2014 3.65 3.5 3.64 3.56 231,408
04/25/2014 3.56 3.29 3.53 3.29 508,004
04/17/2014 3.38 3.22 3.34 3.3 250,870
04/11/2014 3.63 3.45 3.59 3.49 398,845
04/04/2014 4.5 4.04 4.3 4.21 1,379,918
03/28/2014 3.95 3.62 3.85 3.64 463,543
03/21/2014 4.07 3.8 4.05 3.85 404,931
03/14/2014 4.25 4.03 4.04 4.19 321,579
03/07/2014 4.93 4.36 4.93 4.52 1,080,679
02/28/2014 4.88 4.52 4.73 4.57 658,314
02/21/2014 3.73 3.45 3.72 3.5 387,823
02/14/2014 3.81 3.56 3.59 3.59 372,322
02/07/2014 3.56 3.36 3.44 3.5 248,664
01/31/2014 4.41 4.2 4.31 4.23 367,308
01/24/2014 4.85 4.46 4.85 4.51 571,332
01/17/2014 4.88 4.62 4.75 4.78 321,095
01/10/2014 4.49 4.24 4.4 4.41 386,864
01/03/2014 4.81 4.51 4.81 4.63 674,306
12/27/2013 6.11 4.55 4.56 5.23 3,131,630
12/20/2013 3.5 3.21 3.27 3.42 531,018
12/13/2013 2.94 2.57 2.57 2.83 213,986
12/06/2013 2.86 2.72 2.81 2.75 116,974
11/29/2013 2.79 2.69 2.72 2.78 61,162
11/22/2013 2.65 2.54 2.59 2.59 66,493
11/15/2013 2.69 2.61 2.69 2.64 68,874
11/08/2013 2.8 2.65 2.68 2.76 292,071
11/01/2013 2.5 2.37 2.5 2.39 277,395
10/25/2013 2.7 2.63 2.7 2.65 130,837
10/18/2013 2.53 2.45 2.51 2.51 139,408
10/11/2013 2.48 2.3 2.3 2.38 245,353
10/04/2013 2.31 2.2 2.2 2.25 150,033
09/27/2013 2.37 2.22 2.33 2.27 1,567,474
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:16 AM ET