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
2021-04-16 14.91 15.10 14.23 15.10 214,781
2021-04-15 15.40 15.62 15.09 15.62 145,724
2021-04-14 15.605 16.19 15.47 15.99 353,039
2021-04-13 15.28 15.79 15.28 15.44 225,340
2021-04-12 15.915 16.02 15.42 15.47 591,949
2021-04-09 17.59 17.75 16.71 16.71 647,884
2021-04-08 16.01 17.53 15.75 16.05 778,415
2021-04-07 18.34 18.44 16.74 16.88 148,921
2021-04-06 18.02 18.56 17.99 18.16 127,099
2021-04-05 17.77 17.92 17.50 17.92 200,142
2021-04-02 19.81 19.81 19.81 19.81 132,315
2021-04-01 19.74 20.47 19.40 19.40 125,617
2021-03-31 19.69 20.15 18.75 19.08 443,183
2021-03-30 19.10 20.20 19.05 20.01 146,337
2021-03-29 19.28 19.45 18.64 18.85 80,724
2021-03-26 20.03 20.22 18.80 19.35 80,115
2021-03-25 18.58 19.97 18.08 19.79 187,641
2021-03-24 20.045 20.48 18.63 18.68 195,536
2021-03-23 21.58 21.67 20.87 21.04 134,978
2021-03-22 20.915 23.19 20.84 22.61 177,665
2021-03-19 20.27 21.455 20.23 20.96 154,320
2021-03-18 20.93 20.98 19.50 19.59 130,670
2021-03-17 21.10 21.57 20.11 21.42 154,336
2021-03-16 21.11 22.46 21.11 21.85 152,820
2021-03-15 22.70 22.83 21.87 22.23 217,506
2021-03-12 17.43 20.88 17.43 20.76 232,597
2021-03-11 17.99 18.35 17.53 18.11 148,697
2021-03-10 19.03 19.10 17.33 17.46 172,982
2021-03-09 17.50 19.58 17.50 18.89 213,446
2021-03-08 16.34 17.22 16.29 16.87 174,457

» More Amyris Stock Price History

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