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
2019-03-18 4.05 4.06 3.81 3.83 85,169
2019-03-15 4.00 4.07 3.93 3.94 81,120
2019-03-14 4.39 4.39 4.155 4.17 65,040
2019-03-13 4.49 4.49 4.33 4.40 61,830
2019-03-12 4.47 4.72 4.47 4.655 143,940
2019-03-11 4.33 4.43 4.33 4.385 112,412
2019-03-08 4.31 4.33 4.17 4.275 151,018
2019-03-07 4.50 4.50 4.29 4.39 118,694
2019-03-06 4.66 4.66 4.47 4.56 65,736
2019-03-05 4.82 4.95 4.65 4.70 75,203
2019-03-04 4.68 4.775 4.545 4.755 124,250
2019-03-01 4.78 4.78 4.61 4.63 77,415
2019-02-28 4.64 4.79 4.51 4.75 108,069
2019-02-27 4.60 4.83 4.60 4.65 97,081
2019-02-26 4.83 4.86 4.59 4.59 106,267
2019-02-25 5.00 5.01 4.80 4.88 108,367
2019-02-22 4.68 4.99 4.625 4.93 120,359
2019-02-21 4.52 4.74 4.44 4.62 145,778
2019-02-20 4.72 4.82 4.46 4.46 182,522
2019-02-19 4.91 5.03 4.50 4.525 187,406
2019-02-15 4.77 5.13 4.64 5.04 230,821
2019-02-14 4.58 4.62 4.46 4.58 185,594
2019-02-13 4.95 5.02 4.60 4.60 262,628
2019-02-12 5.18 5.18 4.80 4.88 217,526
2019-02-11 5.80 5.80 4.93 4.96 238,857
2019-02-08 5.55 5.95 5.41 5.73 626,107
2019-02-07 5.14 5.72 5.14 5.47 210,118
2019-02-06 5.23 5.66 5.00 5.485 523,567
2019-02-05 4.31 5.83 4.14 5.40 2,344,754
2019-02-04 3.11 3.22 3.10 3.155 56,488

» More Amyris Stock Price History

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