AMYRIS Historical Stock Price

Below is the stock price history for Amyris AMRS. Data is recorded each day for the historical open, high, low, close and volume. The Amyris stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amyris Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-06 4.02 4.045 3.76 4.045 243,887
2020-08-05 4.88 4.96 4.77 4.94 75,999
2020-08-04 4.58 4.96 4.56 4.90 80,094
2020-08-03 4.29 4.60 4.29 4.57 74,467
2020-07-31 4.22 4.26 4.16 4.26 62,121
2020-07-30 4.30 4.44 4.29 4.39 45,280
2020-07-29 4.31 4.39 4.26 4.315 64,902
2020-07-28 4.47 4.50 4.36 4.47 64,610
2020-07-27 4.72 4.76 4.42 4.56 98,203
2020-07-24 4.17 4.26 4.06 4.26 71,659
2020-07-23 4.20 4.27 4.10 4.15 43,053
2020-07-22 4.20 4.20 4.105 4.18 35,161
2020-07-21 4.13 4.30 4.06 4.29 47,980
2020-07-20 4.10 4.125 4.04 4.115 47,850
2020-07-17 4.17 4.24 4.155 4.155 42,700
2020-07-16 4.28 4.37 4.25 4.29 65,248
2020-07-15 4.46 4.47 4.255 4.28 88,339
2020-07-14 4.23 4.57 4.23 4.57 97,530
2020-07-13 4.33 4.43 4.22 4.22 88,166
2020-07-10 4.47 4.49 4.35 4.415 43,153
2020-07-09 4.47 4.47 4.30 4.36 76,493
2020-07-08 4.64 4.64 4.47 4.62 68,076
2020-07-07 4.70 4.72 4.55 4.605 93,820
2020-07-06 4.90 5.08 4.73 4.755 161,502
2020-07-02 4.835 4.835 4.66 4.75 112,021
2020-07-01 4.59 4.74 4.47 4.55 135,266
2020-06-30 4.26 4.35 4.23 4.28 61,194
2020-06-29 4.28 4.28 4.11 4.15 81,569
2020-06-26 4.00 4.22 3.93 4.22 132,016
2020-06-25 4.06 4.08 3.97 4.03 78,058

» More Amyris Stock Price History

To see other companies like Amyris (AMRS), view our stock market today for news, and other data.