Amyris Inc. Common Stockのデータ

Amyris Inc. Common Stockの基本情報

名前 Amyris Inc. Common Stock
ティッカー AMRS
国 United States
上場年 2010.0
セクター Basic Industries

Amyris Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.44 13.85 15.0 14.21 2506600.0 14.21
2021-02-12 14.99 13.11 13.38 14.85 2789700.0 14.85
2021-02-11 16.64 13.74 16.64 13.84 6051300.0 13.84
2021-02-10 17.19 15.24 16.39 16.32 6367600.0 16.32
2021-02-09 15.76 13.26 13.6 15.33 6205200.0 15.33
2021-02-08 13.8 12.44 12.45 13.34 3855800.0 13.34
2021-02-05 12.2 11.41 12.12 12.13 2281100.0 12.13
2021-02-04 12.25 11.46 12.21 12.06 3732800.0 12.06
2021-02-03 11.9 9.5 9.74 11.79 5743200.0 11.79
2021-02-02 10.33 9.39 9.97 9.74 3578700.0 9.74
2021-02-01 9.75 9.17 9.6 9.57 2049100.0 9.57
2021-01-29 9.89 9.18 9.25 9.4 2679200.0 9.4
2021-01-28 9.8 8.89 9.11 9.32 3594800.0 9.32
2021-01-27 9.88 9.0 9.61 9.02 4775700.0 9.02
2021-01-26 10.44 9.54 9.77 10.05 4025900.0 10.05
2021-01-25 10.6 9.02 10.53 9.49 5841400.0 9.49
2021-01-22 10.62 9.91 10.0 10.39 4026000.0 10.39
2021-01-21 10.74 9.8 10.46 10.06 5158900.0 10.06
2021-01-20 11.89 10.66 11.59 10.7 4162100.0 10.7
2021-01-19 12.21 11.13 11.55 11.35 6664400.0 11.35
2021-01-15 11.78 10.1 10.6 11.29 6720900.0 11.29
2021-01-14 10.84 9.31 9.37 10.45 6801700.0 10.45
2021-01-13 9.96 9.2 9.27 9.31 3558000.0 9.31
2021-01-12 9.41 8.7 9.08 9.35 4492800.0 9.35
2021-01-11 9.3 7.74 7.76 9.01 5772300.0 9.01
2021-01-08 8.67 7.9 8.39 8.33 6605300.0 8.33
2021-01-07 9.83 7.62 9.15 8.73 11463400.0 8.73
2021-01-06 8.95 8.3 8.37 8.91 8638700.0 8.91
2021-01-05 8.27 6.9 7.17 8.02 9706600.0 8.02
2021-01-04 7.41 6.11 6.29 7.02 7140600.0 7.02
2020-12-31 6.58 6.08 6.5 6.18 4724500.0 6.18
2020-12-30 6.82 5.62 5.62 6.57 7289100.0 6.57
2020-12-29 6.0 5.46 5.97 5.58 4075600.0 5.58
2020-12-28 6.11 5.44 5.47 5.99 5760900.0 5.99
2020-12-24 5.62 5.27 5.56 5.44 2298700.0 5.44
2020-12-23 5.82 5.25 5.47 5.6 8476900.0 5.6
2020-12-22 5.25 4.67 4.85 5.23 5732000.0 5.23
2020-12-21 4.92 4.28 4.57 4.85 5964100.0 4.85
2020-12-18 4.85 4.1 4.44 4.37 14427500.0 4.37
2020-12-17 4.2 3.87 4.0 4.08 4530500.0 4.08
2020-12-16 4.29 3.45 3.48 4.12 10373000.0 4.12
2020-12-15 3.54 3.29 3.34 3.42 4721900.0 3.42
2020-12-14 3.69 3.18 3.6 3.26 4768100.0 3.26
2020-12-11 3.5 3.21 3.22 3.49 3080100.0 3.49
2020-12-10 3.28 3.07 3.07 3.21 1471900.0 3.21
2020-12-09 3.31 3.09 3.29 3.09 2964700.0 3.09
2020-12-08 3.28 3.09 3.28 3.28 2259500.0 3.28
2020-12-07 3.32 3.01 3.03 3.18 5615800.0 3.18
2020-12-04 3.04 2.72 2.74 2.99 5212400.0 2.99
2020-12-03 2.76 2.56 2.76 2.63 2982100.0 2.63
2020-12-02 2.77 2.63 2.74 2.74 1505700.0 2.74
2020-12-01 2.97 2.75 2.93 2.75 1779700.0 2.75
2020-11-30 2.95 2.74 2.92 2.92 1975500.0 2.92
2020-11-27 3.03 2.7 3.0 2.92 2296200.0 2.92
2020-11-25 3.02 2.61 2.7 2.88 5023700.0 2.88
2020-11-24 2.7 2.46 2.51 2.62 2767300.0 2.62
2020-11-23 2.48 2.26 2.35 2.42 3247100.0 2.42
2020-11-20 2.34 2.26 2.29 2.3 2020500.0 2.3
2020-11-19 2.32 2.21 2.25 2.27 2800700.0 2.27
2020-11-18 2.4 2.23 2.3 2.25 2992100.0 2.25
2020-11-17 2.37 2.2 2.31 2.26 3689600.0 2.26
2020-11-16 2.45 2.25 2.43 2.32 2034800.0 2.32
2020-11-13 2.35 2.19 2.26 2.33 2438100.0 2.33
2020-11-12 2.29 2.04 2.07 2.22 3952200.0 2.22
2020-11-11 2.18 1.98 2.16 2.04 4866300.0 2.04
2020-11-10 2.31 2.1 2.22 2.12 4599200.0 2.12
2020-11-09 2.36 2.04 2.04 2.15 10929300.0 2.15
2020-11-06 2.2 1.88 2.2 1.89 12687200.0 1.89
2020-11-05 2.45 2.12 2.3 2.13 13850700.0 2.13
2020-11-04 2.81 2.56 2.79 2.63 2162600.0 2.63
2020-11-03 2.77 2.62 2.67 2.7 1358500.0 2.7
2020-11-02 2.64 2.49 2.57 2.61 1576700.0 2.61
2020-10-30 2.66 2.44 2.6 2.5 1682400.0 2.5
2020-10-29 2.74 2.63 2.74 2.65 1543000.0 2.65
2020-10-28 2.78 2.68 2.74 2.69 1379700.0 2.69
2020-10-27 2.92 2.8 2.88 2.82 1056800.0 2.82
2020-10-26 3.03 2.85 2.99 2.86 1201000.0 2.86
2020-10-23 3.06 2.86 2.9 3.05 2231800.0 3.05
2020-10-22 2.86 2.67 2.76 2.85 1594500.0 2.85
2020-10-21 2.96 2.73 2.86 2.74 2056300.0 2.74
2020-10-20 3.08 2.81 2.94 2.85 1420800.0 2.85
2020-10-19 3.03 2.79 2.85 2.93 1220900.0 2.93
2020-10-16 3.05 2.82 3.03 2.82 1524000.0 2.82
2020-10-15 3.03 2.86 2.88 3.03 1208200.0 3.03
2020-10-14 3.04 2.92 3.01 2.95 1251700.0 2.95
2020-10-13 3.1 2.9 3.1 2.99 1344200.0 2.99
2020-10-12 3.16 2.96 3.16 3.01 1157900.0 3.01
2020-10-09 3.16 3.04 3.08 3.13 1514200.0 3.13
2020-10-08 3.3 3.06 3.27 3.07 1586900.0 3.07
2020-10-07 3.26 3.05 3.15 3.21 1880100.0 3.21
2020-10-06 3.22 3.03 3.2 3.12 2422500.0 3.12
2020-10-05 3.19 3.08 3.1 3.18 1389600.0 3.18
2020-10-02 3.12 3.01 3.04 3.04 1790500.0 3.04
2020-10-01 3.2 3.0 3.02 3.11 2539300.0 3.11
2020-09-30 3.08 2.86 2.96 2.92 1887000.0 2.92
2020-09-29 2.94 2.73 2.77 2.92 1646900.0 2.92
2020-09-28 2.85 2.64 2.8 2.77 1396200.0 2.77
2020-09-25 2.71 2.6 2.61 2.71 1241700.0 2.71
2020-09-24 2.72 2.48 2.51 2.64 1530800.0 2.64
2020-09-23 2.78 2.5 2.77 2.53 3146000.0 2.53
2020-09-22 2.83 2.71 2.8 2.77 1778700.0 2.77
2020-09-21 2.95 2.73 2.79 2.82 2055400.0 2.82
2020-09-18 3.1 2.8 2.93 2.83 8758900.0 2.83
2020-09-17 2.92 2.69 2.72 2.89 2656800.0 2.89
2020-09-16 2.87 2.56 2.56 2.74 3131300.0 2.74
2020-09-15 2.68 2.4 2.54 2.62 3807300.0 2.62
2020-09-14 2.73 2.42 2.47 2.42 5369600.0 2.42
2020-09-11 2.79 2.22 2.74 2.33 15113500.0 2.33
2020-09-10 3.29 3.12 3.15 3.14 3712100.0 3.14
2020-09-09 3.23 3.01 3.03 3.12 1633400.0 3.12
2020-09-08 3.17 2.93 3.04 3.01 2227400.0 3.01
2020-09-04 3.34 3.01 3.27 3.05 2785600.0 3.05
2020-09-03 3.6 3.24 3.6 3.26 2619400.0 3.26
2020-09-02 3.79 3.44 3.5 3.6 3817400.0 3.6
2020-09-01 3.55 3.23 3.34 3.41 3112200.0 3.41
2020-08-31 3.41 3.16 3.39 3.28 2196400.0 3.28
2020-08-28 3.42 3.16 3.18 3.38 2364200.0 3.38
2020-08-27 3.24 3.08 3.23 3.19 2334500.0 3.19
2020-08-26 3.35 3.2 3.3 3.23 1432300.0 3.23
2020-08-25 3.44 3.1 3.43 3.3 2714800.0 3.3
2020-08-24 3.6 3.39 3.42 3.45 1823500.0 3.45
2020-08-21 3.45 3.34 3.45 3.39 1433500.0 3.39
2020-08-20 3.63 3.41 3.61 3.46 2288500.0 3.46
2020-08-19 3.66 3.48 3.5 3.63 1748800.0 3.63
2020-08-18 3.55 3.42 3.46 3.53 1513200.0 3.53
2020-08-17 3.52 3.33 3.38 3.43 2125900.0 3.43
2020-08-14 3.7 3.27 3.7 3.35 2541500.0 3.35
2020-08-13 3.72 3.5 3.52 3.55 1726100.0 3.55
2020-08-12 3.75 3.45 3.73 3.52 2283200.0 3.52
2020-08-11 3.93 3.6 3.89 3.62 1962000.0 3.62
2020-08-10 3.98 3.78 3.96 3.86 2273000.0 3.86
2020-08-07 4.08 3.58 4.05 3.86 4162000.0 3.86
2020-08-06 4.4 3.75 4.15 4.04 7279300.0 4.04
2020-08-05 5.05 4.75 4.96 4.94 1957400.0 4.94
2020-08-04 4.96 4.5 4.52 4.9 1888400.0 4.9
2020-08-03 4.61 4.24 4.27 4.58 1616200.0 4.58
2020-07-31 4.42 4.14 4.42 4.28 1394800.0 4.28
2020-07-30 4.44 4.27 4.31 4.38 806000.0 4.38
2020-07-29 4.55 4.25 4.52 4.34 1286100.0 4.34
2020-07-28 4.56 4.35 4.53 4.44 1186000.0 4.44
2020-07-27 4.78 4.32 4.33 4.54 2722400.0 4.54
2020-07-24 4.27 4.06 4.13 4.26 1245200.0 4.26
2020-07-23 4.28 4.1 4.21 4.2 907000.0 4.2
2020-07-22 4.29 4.08 4.25 4.19 826600.0 4.19
2020-07-21 4.31 4.05 4.1 4.25 1242700.0 4.25
2020-07-20 4.17 4.01 4.12 4.09 1132400.0 4.09
2020-07-17 4.34 4.14 4.3 4.14 925200.0 4.14
2020-07-16 4.38 4.15 4.23 4.32 1056200.0 4.32
2020-07-15 4.74 4.25 4.67 4.28 1525900.0 4.28
2020-07-14 4.59 4.1 4.16 4.57 2131900.0 4.57
2020-07-13 4.45 4.2 4.4 4.21 1619800.0 4.21
2020-07-10 4.52 4.31 4.35 4.43 1092600.0 4.43
2020-07-09 4.62 4.28 4.6 4.36 1661900.0 4.36
2020-07-08 4.69 4.46 4.64 4.62 1262900.0 4.62
2020-07-07 4.75 4.54 4.75 4.59 1534700.0 4.59
2020-07-06 5.09 4.7 4.99 4.76 3871000.0 4.76
2020-07-02 4.97 4.58 4.63 4.78 2890700.0 4.78
2020-07-01 4.75 4.23 4.25 4.53 2848000.0 4.53
2020-06-30 4.35 4.11 4.12 4.27 1340000.0 4.27
2020-06-29 4.33 4.1 4.12 4.18 1468800.0 4.18
2020-06-26 4.23 3.93 4.14 4.23 3617300.0 4.23
2020-06-25 4.09 3.88 3.98 4.04 1830700.0 4.04
2020-06-24 4.28 3.95 4.17 4.09 1911100.0 4.09
2020-06-23 4.59 4.12 4.59 4.24 2322200.0 4.24
2020-06-22 4.51 3.82 3.94 4.41 3578700.0 4.41
2020-06-19 4.05 3.87 4.01 3.92 1511300.0 3.92
2020-06-18 4.06 3.78 3.8 3.91 1683500.0 3.91
2020-06-17 4.01 3.78 3.99 3.85 2189400.0 3.85
2020-06-16 4.09 3.82 3.97 3.98 2158600.0 3.98
2020-06-15 3.97 3.73 3.82 3.87 2011400.0 3.87
2020-06-12 4.03 3.74 3.9 3.89 2375100.0 3.89
2020-06-11 3.94 3.68 3.9 3.74 3805900.0 3.74
2020-06-10 4.55 3.95 4.53 4.05 5301700.0 4.05
2020-06-09 4.45 4.2 4.35 4.32 2634400.0 4.32
2020-06-08 4.82 4.34 4.77 4.42 4368600.0 4.42
2020-06-05 5.15 4.6 5.15 4.68 3496400.0 4.68
2020-06-04 5.3 4.43 4.51 4.88 8171700.0 4.88
2020-06-03 5.32 4.86 5.09 5.03 4812400.0 5.03
2020-06-02 5.27 4.66 5.11 4.86 7016400.0 4.86
2020-06-01 6.07 3.75 3.85 5.35 24011800.0 5.35
2020-05-29 3.73 3.12 3.16 3.73 2064500.0 3.73
2020-05-28 3.41 3.13 3.38 3.17 1532500.0 3.17
2020-05-27 3.58 3.27 3.55 3.36 2008100.0 3.36
2020-05-26 3.69 3.52 3.61 3.56 1540900.0 3.56
2020-05-22 3.73 3.47 3.7 3.52 1583100.0 3.52
2020-05-21 3.85 3.57 3.7 3.65 2177300.0 3.65
2020-05-20 3.71 3.49 3.54 3.61 1733400.0 3.61
2020-05-19 3.74 3.47 3.51 3.54 2666900.0 3.54
2020-05-18 3.78 3.45 3.49 3.51 2375100.0 3.51
2020-05-15 3.45 3.11 3.19 3.43 1369200.0 3.43
2020-05-14 3.26 3.06 3.17 3.14 1853600.0 3.14
2020-05-13 3.5 3.08 3.25 3.22 2288100.0 3.22
2020-05-12 3.77 3.21 3.53 3.27 5088200.0 3.27
2020-05-11 3.7 2.65 2.67 3.49 6571900.0 3.49
2020-05-08 2.7 2.26 2.46 2.68 2120900.0 2.68
2020-05-07 2.57 2.35 2.38 2.52 1559100.0 2.52
2020-05-06 2.45 2.23 2.45 2.34 2184000.0 2.34
2020-05-05 2.51 2.28 2.47 2.41 2438900.0 2.41
2020-05-04 2.56 2.32 2.56 2.4 1159200.0 2.4
2020-05-01 2.75 2.42 2.74 2.49 1272900.0 2.49
2020-04-30 2.85 2.63 2.8 2.7 1171100.0 2.7
2020-04-29 2.98 2.8 2.93 2.84 1282900.0 2.84
2020-04-28 2.93 2.77 2.89 2.9 714900.0 2.9
2020-04-27 2.92 2.65 2.7 2.85 1473300.0 2.85
2020-04-24 2.72 2.49 2.49 2.68 1077900.0 2.68
2020-04-23 2.75 2.46 2.65 2.47 1481200.0 2.47
2020-04-22 2.7 2.36 2.38 2.67 1199200.0 2.67
2020-04-21 2.4 2.23 2.29 2.38 781000.0 2.38
2020-04-20 2.39 2.21 2.27 2.35 720100.0 2.35
2020-04-17 2.37 2.2 2.35 2.27 988200.0 2.27
2020-04-16 2.43 2.18 2.4 2.25 1099100.0 2.25
2020-04-15 2.4 2.22 2.33 2.4 1003300.0 2.4
2020-04-14 2.52 2.28 2.41 2.38 1203700.0 2.38
2020-04-13 2.54 2.29 2.47 2.33 1205000.0 2.33
2020-04-09 2.65 2.37 2.51 2.47 1125200.0 2.47
2020-04-08 2.61 2.43 2.51 2.46 985400.0 2.46
2020-04-07 2.75 2.33 2.64 2.51 2812900.0 2.51
2020-04-06 2.62 2.26 2.3 2.56 1492400.0 2.56
2020-04-03 2.4 2.15 2.31 2.23 1866200.0 2.23
2020-04-02 2.32 2.14 2.19 2.3 1370200.0 2.3
2020-04-01 2.5 2.15 2.39 2.17 1502100.0 2.17
2020-03-31 2.6 2.38 2.5 2.56 1305600.0 2.56
2020-03-30 2.5 2.17 2.34 2.46 1366400.0 2.46
2020-03-27 2.43 2.03 2.11 2.28 2070100.0 2.28
2020-03-26 2.64 1.93 2.07 2.19 5945300.0 2.19
2020-03-25 2.23 1.97 2.08 2.01 2012900.0 2.01
2020-03-24 2.23 1.99 2.0 2.15 1959000.0 2.15
2020-03-23 2.25 1.88 2.24 1.94 1811200.0 1.94
2020-03-20 2.44 2.07 2.41 2.23 1747200.0 2.23
2020-03-19 2.4 2.0 2.0 2.39 1752700.0 2.39
2020-03-18 2.12 1.71 2.0 2.01 2483500.0 2.01
2020-03-17 2.15 1.54 1.66 2.15 3076700.0 2.15
2020-03-16 1.72 1.4 1.7 1.57 3532000.0 1.57
2020-03-13 2.44 1.75 2.33 1.84 6214200.0 1.84
2020-03-12 2.72 2.5 2.68 2.66 2714200.0 2.66
2020-03-11 3.14 2.75 3.11 2.96 2711500.0 2.96
2020-03-10 3.28 2.98 3.17 3.08 2197100.0 3.08
2020-03-09 3.36 3.05 3.36 3.06 2512000.0 3.06
2020-03-06 3.83 3.39 3.71 3.6 3618800.0 3.6
2020-03-05 3.69 3.46 3.58 3.56 2374700.0 3.56
2020-03-04 3.68 3.25 3.38 3.67 3644900.0 3.67
2020-03-03 3.55 3.18 3.5 3.29 2549700.0 3.29
2020-03-02 3.5 2.89 3.17 3.47 3289100.0 3.47
2020-02-28 3.2 2.74 2.9 3.19 4822700.0 3.19
2020-02-27 3.15 2.86 3.05 2.94 2140600.0 2.94
2020-02-26 3.19 3.05 3.18 3.13 1325000.0 3.13
2020-02-25 3.38 3.1 3.34 3.18 2167900.0 3.18
2020-02-24 3.6 3.08 3.19 3.29 3406100.0 3.29
2020-02-21 3.3 3.03 3.15 3.3 2310800.0 3.3
2020-02-20 3.35 3.05 3.31 3.11 2832900.0 3.11
2020-02-19 3.53 3.2 3.42 3.33 3237900.0 3.33
2020-02-18 3.93 3.39 3.86 3.41 1976900.0 3.41