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
2018-08-20 6.84 6.84 6.58 6.785 72,110
2018-08-17 6.60 6.88 6.50 6.565 281,329
2018-08-16 7.49 7.66 7.43 7.49 58,576
2018-08-15 7.74 7.85 7.45 7.45 60,168
2018-08-14 7.78 7.85 7.68 7.83 45,662
2018-08-13 7.68 7.69 7.44 7.68 49,859
2018-08-10 7.95 8.00 7.66 7.71 69,650
2018-08-09 7.71 7.91 7.63 7.86 105,253
2018-08-08 7.40 7.76 7.40 7.615 139,544
2018-08-07 6.54 7.20 6.45 7.20 86,654
2018-08-06 6.88 6.88 6.78 6.80 19,532
2018-08-03 6.89 6.90 6.74 6.85 29,493
2018-08-02 6.95 7.005 6.88 6.94 22,854
2018-08-01 6.76 6.99 6.76 6.945 28,078
2018-07-31 6.68 6.89 6.52 6.89 34,163
2018-07-30 6.73 6.87 6.49 6.635 25,517
2018-07-27 6.83 6.87 6.61 6.80 49,379
2018-07-26 6.90 7.015 6.88 6.94 21,353
2018-07-25 6.75 6.98 6.75 6.88 38,975
2018-07-24 6.71 7.12 6.71 6.75 45,982
2018-07-23 6.64 6.74 6.58 6.705 63,283
2018-07-20 6.59 6.62 6.33 6.585 59,489
2018-07-19 6.73 6.74 6.60 6.62 20,843
2018-07-18 6.72 6.74 6.62 6.65 36,179
2018-07-17 6.64 6.82 6.61 6.76 21,339
2018-07-16 6.72 6.72 6.52 6.715 41,400
2018-07-13 6.78 6.91 6.65 6.69 15,584
2018-07-12 6.68 6.84 6.58 6.80 26,381
2018-07-11 6.53 6.71 6.53 6.64 23,660
2018-07-10 6.71 6.71 6.46 6.62 50,075

» More Amyris Stock Price History

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