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
2019-05-24 4.07 4.10 3.99 3.99 52,481
2019-05-23 4.055 4.22 4.01 4.19 52,764
2019-05-22 4.115 4.23 3.99 4.23 24,058
2019-05-21 3.97 4.13 3.965 4.12 20,254
2019-05-20 4.03 4.115 3.94 4.075 65,874
2019-05-17 4.35 4.395 4.23 4.24 38,990
2019-05-16 4.325 4.35 4.13 4.30 93,611
2019-05-15 4.215 4.36 4.215 4.36 30,674
2019-05-14 4.17 4.28 4.16 4.28 36,106
2019-05-13 4.30 4.34 4.10 4.25 30,026
2019-05-10 4.69 4.73 4.47 4.55 37,291
2019-05-09 4.51 4.60 4.50 4.545 59,666
2019-05-08 4.81 4.94 4.79 4.805 44,379
2019-05-07 4.92 4.92 4.78 4.85 36,460
2019-05-06 4.88 5.10 4.85 4.85 98,398
2019-05-03 4.58 5.04 4.58 5.04 96,831
2019-05-02 4.32 4.435 4.32 4.42 40,790
2019-05-01 4.27 4.27 4.05 4.075 81,749
2019-04-30 4.64 4.64 4.39 4.42 51,602
2019-04-29 4.82 4.90 4.42 4.62 121,380
2019-04-26 4.86 4.86 4.60 4.74 56,685
2019-04-25 5.28 5.31 4.86 4.86 93,479
2019-04-24 5.38 5.74 5.05 5.06 188,112
2019-04-23 4.72 5.145 4.72 5.09 138,017
2019-04-22 5.01 5.26 4.92 4.94 130,317
2019-04-18 4.52 5.065 4.46 5.035 235,117
2019-04-17 4.23 4.27 4.07 4.17 143,560
2019-04-16 3.87 3.96 3.73 3.89 198,865
2019-04-15 3.38 3.67 3.215 3.45 199,005
2019-04-12 2.75 3.07 2.74 2.85 97,196

» More Amyris Stock Price History

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