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
2017-12-11 3.44 3.64 3.42 3.59 9,467
2017-12-08 3.30 3.37 3.29 3.29 2,874
2017-12-07 3.28 3.28 3.13 3.23 2,200
2017-12-06 3.35 3.37 3.24 3.30 2,032
2017-12-05 3.43 3.52 3.42 3.42 1,400
2017-12-04 3.56 3.56 3.40 3.44 6,675
2017-12-01 3.66 3.68 3.47 3.58 6,200
2017-11-30 3.55 3.69 3.55 3.63 5,500
2017-11-29 3.74 3.74 3.40 3.58 12,852
2017-11-28 3.80 3.81 3.65 3.66 7,793
2017-11-27 3.76 3.83 3.64 3.75 8,866
2017-11-24 3.80 3.89 3.68 3.68 14,920
2017-11-22 3.67 3.84 3.64 3.65 10,860
2017-11-21 3.68 3.72 3.57 3.71 4,867
2017-11-20 3.62 3.75 3.62 3.66 12,141
2017-11-17 3.20 3.64 3.20 3.51 25,615
2017-11-16 2.96 3.12 2.93 3.06 9,842
2017-11-15 3.15 3.15 3.01 3.01 4,656
2017-11-14 3.20 3.25 3.12 3.16 6,339
2017-11-13 3.29 3.29 3.12 3.16 3,971
2017-11-10 3.28 3.38 3.28 3.33 4,200
2017-11-09 3.36 3.45 3.27 3.27 9,392
2017-11-08 3.36 3.445 3.17 3.40 7,392
2017-11-07 3.12 3.36 3.12 3.36 14,701
2017-11-06 3.16 3.18 2.98 3.18 6,943
2017-11-03 3.27 3.27 3.09 3.16 4,278
2017-11-02 3.26 3.34 3.25 3.33 11,060
2017-11-01 3.16 3.21 3.16 3.19 13,401
2017-10-31 3.10 3.17 3.10 3.12 2,331
2017-10-30 3.13 3.18 3.13 3.17 3,701

» More Amyris Stock Price History

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