AMRS

Amyris, Inc. Historical Stock Prices

$3.72
*  
0.14
3.91%
Get AMRS Alerts
*Delayed - data as of Jul. 25, 2014 14:47 ET  -  Find a broker to begin trading AMRS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:47  3.56  3.73  3.54  3.72 44,209
07/24/2014 3.67 3.73 3.551 3.58 54,044
07/23/2014 3.69 3.76 3.57 3.69 107,965
07/22/2014 3.66 3.714 3.53 3.64 105,680
07/21/2014 3.52 3.662 3.46 3.62 77,401
07/18/2014 3.38 3.63 3.38 3.59 143,521
07/17/2014 3.61 3.66 3.38 3.41 288,139
07/16/2014 3.87 3.95 3.61 3.63 266,036
07/15/2014 4.01 4.19 3.8 3.82 446,117
07/14/2014 3.87 4.042 3.7665 4.01 243,589
07/11/2014 3.71 3.85 3.7 3.85 103,821
07/10/2014 3.77 3.91 3.7 3.76 125,275
07/09/2014 3.74 4.04 3.74 3.96 275,410
07/08/2014 4 4 3.61 3.8 200,436
07/07/2014 3.88 3.957 3.88 3.93 85,255
07/03/2014 3.9 3.91 3.775 3.88 73,758
07/02/2014 3.7 4 3.7 3.94 255,410
07/01/2014 3.72 3.84 3.71 3.73 132,632
06/30/2014 3.82 3.84 3.69 3.73 192,322
06/27/2014 3.83 3.87 3.7 3.85 921,500
06/26/2014 3.89 3.94 3.82 3.87 55,687
06/25/2014 4.01 4.01 3.71 3.86 246,079
06/24/2014 4.02 4.15 3.94 4.03 366,863
06/23/2014 3.96 4.04 3.8789 4.04 405,972
06/20/2014 3.82 3.95 3.71 3.92 327,716
06/19/2014 3.82 3.84 3.75 3.8 240,194
06/18/2014 3.77 3.84 3.57 3.78 231,529
06/17/2014 3.72 3.95 3.65 3.76 581,141
06/16/2014 3.55 3.72 3.54 3.66 234,326
06/13/2014 3.4 3.5 3.39 3.48 165,126
06/12/2014 3.37 3.47 3.37 3.39 150,613
06/11/2014 3.26 3.49 3.26 3.38 114,207
06/10/2014 3.33 3.44 3.24 3.37 129,486
06/09/2014 3.38 3.57 3.2952 3.37 237,554
06/06/2014 3.3 3.5 3.238 3.44 217,416
06/05/2014 3.16 3.38 3.16 3.34 143,643
06/04/2014 3.02 3.19 3.004 3.13 113,355
06/03/2014 3.2 3.2 3 3.06 274,107
06/02/2014 3.4 3.4 3.16 3.23 114,538
05/30/2014 3.53 3.5365 3.3501 3.42 135,218
05/29/2014 3.52 3.55 3.41 3.54 162,278
05/28/2014 3.45 3.55 3.35 3.47 277,746
05/27/2014 3.41 3.5 3.37 3.47 264,385
05/23/2014 3 3.43 2.98 3.37 434,386
05/22/2014 3.01 3.17 2.96 3.02 290,747
05/21/2014 3.17 3.2 3.02 3.06 187,598
05/20/2014 3.15 3.19 3.02 3.16 233,004
05/19/2014 2.99 3.22 2.99 3.1 275,335
05/16/2014 2.94 3.07 2.87 3.07 145,445
05/15/2014 2.98 3.13 2.89 2.96 267,374
05/14/2014 3.04 3.14 2.962 3.02 204,887
05/13/2014 3.04 3.15 2.99 3.05 381,970
05/12/2014 3.15 3.26 3.03 3.08 324,444
05/09/2014 2.9 3.18 2.85 3.12 467,373
05/08/2014 3.05 3.15 2.75 2.8 724,489
05/07/2014 3.15 3.2 2.84 3.105 611,566
05/06/2014 3.5 3.52 3.15 3.23 519,477
05/05/2014 3.53 3.6 3.45 3.51 153,078
05/02/2014 3.64 3.65 3.5 3.56 231,408
05/01/2014 3.53 3.63 3.43 3.61 306,381
04/30/2014 3.41 3.55 3.33 3.52 312,121
04/29/2014 3.33 3.48 3.26 3.44 298,131
04/28/2014 3.36 3.45 3.2 3.24 401,113
04/25/2014 3.53 3.56 3.29 3.29 508,004
04/24/2014 3.85 3.85 3.55 3.59 191,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?