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
2018-05-25 5.12 5.12 4.90 5.03 51,368
2018-05-24 5.17 5.20 5.07 5.175 38,302
2018-05-23 5.35 5.37 5.10 5.22 69,053
2018-05-22 5.48 5.49 5.29 5.29 33,717
2018-05-21 5.34 5.45 5.13 5.45 34,574
2018-05-18 5.35 5.50 5.17 5.34 56,137
2018-05-17 5.51 5.51 5.095 5.105 39,595
2018-05-16 5.89 6.05 5.44 5.505 101,175
2018-05-15 5.67 6.27 5.67 6.02 70,834
2018-05-14 5.87 6.21 5.79 6.21 35,494
2018-05-11 5.70 5.835 5.545 5.835 68,950
2018-05-10 5.71 5.92 5.435 5.805 33,555
2018-05-09 6.03 6.11 5.35 5.75 45,870
2018-05-08 6.40 6.40 5.545 5.98 94,845
2018-05-07 6.76 6.77 6.40 6.47 102,639
2018-05-04 6.86 6.885 6.69 6.81 25,611
2018-05-03 6.82 6.84 6.77 6.83 26,201
2018-05-02 6.72 6.84 6.72 6.75 24,686
2018-05-01 6.63 6.74 6.50 6.735 70,405
2018-04-30 6.70 6.70 6.56 6.61 36,415
2018-04-27 6.70 6.70 6.58 6.605 46,895
2018-04-26 6.69 6.735 6.53 6.67 28,812
2018-04-25 6.60 6.71 6.50 6.69 42,460
2018-04-24 6.52 6.59 6.43 6.58 27,203
2018-04-23 6.36 6.53 6.30 6.52 29,009
2018-04-20 6.40 6.40 6.20 6.32 33,961
2018-04-19 6.43 6.54 6.18 6.28 46,408
2018-04-18 6.52 6.54 6.36 6.415 34,052
2018-04-17 6.46 6.70 6.08 6.59 58,685
2018-04-16 6.60 6.66 6.43 6.46 32,056

» More Amyris Stock Price History

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