Home > Quotes > AMRS > Historical Prices
AMRS

Amyris, Inc. Historical Stock Prices

$2.96
*  
0.13
  negative  
4.21%
Get AMRS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMRS Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.04  3.09  2.91  2.96 206,630
05/17/2013 3.04 3.09 2.91 2.96 206,630
05/16/2013 2.94 3.1 2.71 3.09 424,209
05/15/2013 3.05 3.2 3.02 3.2 366,866
05/14/2013 2.98 3.06 2.86 3.05 260,360
05/13/2013 3 3.09 2.95 2.96 294,638
05/10/2013 2.91 3.005 2.91 3 293,241
05/09/2013 2.85 2.91 2.8 2.89 186,147
05/08/2013 2.81 2.88 2.78 2.83 189,034
05/07/2013 2.87 2.9 2.82 2.86 185,059
05/06/2013 2.8 2.91 2.76 2.89 135,807
05/03/2013 2.78 2.87 2.7 2.82 243,869
05/02/2013 2.63 2.75 2.6 2.74 243,990
05/01/2013 2.78 2.78 2.6 2.61 374,586
04/30/2013 2.84 2.84 2.7 2.72 227,005
04/29/2013 2.75 2.83 2.74 2.79 124,782
04/26/2013 2.78 2.81 2.695 2.72 140,345
04/25/2013 2.73 2.85 2.73 2.78 191,667
04/24/2013 2.77 2.79 2.7 2.71 220,828
04/23/2013 2.76 2.8 2.72 2.76 237,430
04/22/2013 2.88 2.88 2.68 2.7 459,039
04/19/2013 2.67 2.89 2.67 2.85 240,345
04/18/2013 2.7 2.76 2.65 2.68 318,059
04/17/2013 2.71 2.84 2.69 2.71 262,564
04/16/2013 2.88 2.88 2.73 2.74 346,166
04/15/2013 2.91 3.08 2.78 2.84 368,635
04/12/2013 3.03 3.1199 2.87 2.93 241,159
04/11/2013 3.15 3.2 2.96 3.04 639,208
04/10/2013 2.87 2.9699 2.8101 2.87 302,031
04/09/2013 2.83 2.96 2.81 2.9 286,093
04/08/2013 2.85 2.87 2.8 2.83 241,215
04/05/2013 2.8 2.89 2.8 2.85 106,121
04/04/2013 2.89 2.9294 2.85 2.9 181,928
04/03/2013 2.94 3 2.89 2.93 215,217
04/02/2013 3.06 3.06 2.9 2.94 255,571
04/01/2013 3.19 3.19 2.97 3.06 290,004
03/28/2013 3.28 3.31 3.02 3.08 316,705
03/27/2013 3.21 3.3 3.01 3.26 1,215,077
03/26/2013 2.98 3.27 2.92 3.26 524,514
03/25/2013 2.8 2.98 2.78 2.98 300,860
03/22/2013 2.67 2.825 2.65 2.78 148,235
03/21/2013 2.85 2.85 2.65 2.65 115,422
03/20/2013 2.79 2.86 2.56 2.75 497,566
03/19/2013 3.02 3.08 2.76 2.78 545,821
03/18/2013 3.04 3.11 2.95 2.95 196,900
03/15/2013 3.05 3.12 3.04 3.08 316,515
03/14/2013 2.95 3.05 2.9201 3.04 221,207
03/13/2013 3.01 3.02 2.9 2.92 116,920
03/12/2013 2.85 3.03 2.85 3.01 188,127
03/11/2013 2.93 2.95 2.85 2.89 84,187
03/08/2013 2.95 2.95 2.88 2.92 115,797
03/07/2013 2.93 2.96 2.85 2.9 229,702
03/06/2013 2.91 2.9999 2.88 2.94 103,841
03/05/2013 3.03 3.06 2.89 2.91 184,136
03/04/2013 2.87 3.16 2.87 3.03 229,672
03/01/2013 2.88 2.95 2.83 2.86 220,611
02/28/2013 2.91 3.079 2.886 2.93 359,238
02/27/2013 3.04 3.08 2.815 2.9 286,942
02/26/2013 2.9 3.04 2.88 3.04 223,508
02/25/2013 3.19 3.19 2.86 2.9 512,571
02/22/2013 3.2 3.2699 3.05 3.16 249,907
02/21/2013 3.39 3.39 3.1 3.11 292,381
02/20/2013 3.22 3.31 3.06 3.17 401,792
02/19/2013 3.62 3.62 3.35 3.4 275,107
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.