AMRS

Amyris, Inc. Historical Stock Prices

$3.94
*  
0.03
0.76%
Get AMRS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading AMRS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMRS Pre-Market
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.91  4.01  3.87  3.94 54,358
09/22/2014 3.91 4.01 3.87 3.94 54,358
09/19/2014 4.01 4.02 3.8 3.97 255,516
09/18/2014 3.97 4.12 3.8702 4.02 54,585
09/17/2014 3.95 4.07 3.92 3.95 96,626
09/16/2014 3.96 4.02 3.89 3.92 86,831
09/15/2014 4.14 4.15 3.86 4.01 105,306
09/12/2014 4.2 4.29 4.1 4.15 93,097
09/11/2014 4.06 4.25 4.06 4.24 124,326
09/10/2014 4.02 4.15 3.97 4.11 98,728
09/09/2014 4.04 4.25 4.0099 4.03 112,605
09/08/2014 4.04 4.19 4.04 4.08 109,675
09/05/2014 3.99 4.11 3.96 4.06 89,767
09/04/2014 4.1 4.18 3.97 4 145,615
09/03/2014 4.31 4.31 4.07 4.08 101,419
09/02/2014 4.22 4.38 4.18 4.28 165,179
08/29/2014 4.1 4.29 4 4.22 180,413
08/28/2014 4.33 4.34 4.1 4.1 165,226
08/27/2014 4.48 4.48 4.21 4.37 165,892
08/26/2014 4.35 4.5 4.32 4.47 257,486
08/25/2014 4.44 4.44 4.29 4.35 152,254
08/22/2014 4.38 4.48 4.25 4.41 125,494
08/21/2014 4.22 4.375 4.1 4.37 194,735
08/20/2014 4.19 4.26 4.14 4.21 94,688
08/19/2014 4.19 4.29 4.11 4.23 272,233
08/18/2014 4.15 4.19 4.04 4.18 195,962
08/15/2014 4.07 4.15 3.96 4.11 294,146
08/14/2014 3.9 4.04 3.86 4.02 357,103
08/13/2014 3.88 3.94 3.79 3.89 167,991
08/12/2014 3.78 3.87 3.66 3.86 113,561
08/11/2014 3.74 3.85 3.7 3.81 81,912
08/08/2014 3.66 3.88 3.6 3.7 165,532
08/07/2014 3.93 3.95 3.66 3.73 103,906
08/06/2014 3.75 3.92 3.75 3.86 102,275
08/05/2014 3.62 3.78 3.62 3.74 87,559
08/04/2014 3.69 3.69 3.539 3.66 133,208
08/01/2014 3.72 3.8099 3.6 3.62 88,062
07/31/2014 3.84 3.92 3.7 3.76 97,922
07/30/2014 3.78 3.97 3.78 3.92 279,708
07/29/2014 3.69 3.8 3.66 3.77 69,879
07/28/2014 3.69 3.73 3.56 3.67 44,351
07/25/2014 3.56 3.73 3.54 3.66 76,633
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
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?