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
2018-02-20 5.26 5.33 5.17 5.29 18,737
2018-02-16 5.20 5.30 5.13 5.21 22,442
2018-02-15 5.21 5.32 5.14 5.26 18,746
2018-02-14 5.21 5.32 5.20 5.22 12,655
2018-02-13 5.09 5.24 5.09 5.22 15,816
2018-02-12 4.97 5.15 4.97 5.08 21,475
2018-02-09 4.86 4.98 4.72 4.96 11,299
2018-02-08 5.05 5.05 4.77 4.85 13,534
2018-02-07 4.99 5.04 4.90 4.98 12,158
2018-02-06 4.89 5.00 4.81 4.93 15,598
2018-02-05 4.96 5.05 4.83 4.99 7,988
2018-02-02 4.90 4.92 4.79 4.88 6,376
2018-02-01 4.87 5.09 4.75 4.88 13,723
2018-01-31 5.05 5.05 4.81 4.86 5,113
2018-01-30 5.17 5.20 4.96 5.02 17,420
2018-01-29 5.16 5.32 5.13 5.23 10,618
2018-01-26 5.20 5.23 5.05 5.16 14,644
2018-01-25 5.19 5.27 4.98 5.19 17,543
2018-01-24 5.03 5.07 4.93 4.95 7,629
2018-01-23 5.02 5.05 4.87 5.03 16,548
2018-01-22 5.04 5.04 4.95 5.01 6,948
2018-01-19 4.77 5.00 4.75 5.00 4,973
2018-01-18 4.84 5.09 4.80 4.88 5,695
2018-01-17 4.86 4.94 4.77 4.88 6,354
2018-01-16 4.61 4.73 4.56 4.70 16,255
2018-01-12 4.90 4.91 4.55 4.65 15,878
2018-01-11 5.10 5.47 4.71 4.71 15,405
2018-01-10 4.81 5.10 4.58 5.07 14,402
2018-01-09 4.24 4.76 4.16 4.75 8,384
2018-01-08 4.26 4.27 4.16 4.21 3,450

» More Amyris Stock Price History

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