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
2019-01-18 3.67 3.67 3.48 3.545 60,470
2019-01-17 3.66 3.70 3.575 3.655 58,466
2019-01-16 3.80 3.80 3.70 3.71 52,088
2019-01-15 3.81 3.90 3.68 3.82 71,979
2019-01-14 3.88 3.88 3.71 3.735 98,553
2019-01-11 3.90 3.95 3.79 3.81 43,308
2019-01-10 3.89 4.11 3.865 3.945 60,995
2019-01-09 3.89 4.05 3.89 4.035 53,924
2019-01-08 4.15 4.17 3.94 4.01 76,000
2019-01-07 3.94 4.07 3.89 4.07 50,040
2019-01-04 3.92 4.01 3.81 3.925 66,140
2019-01-03 3.71 3.955 3.64 3.89 91,704
2019-01-02 3.17 3.82 3.17 3.775 66,821
2018-12-31 4.00 4.00 3.295 3.345 158,360
2018-12-28 3.45 3.65 3.33 3.54 178,885
2018-12-27 3.07 3.445 3.07 3.42 103,878
2018-12-26 3.15 3.18 2.93 3.06 48,371
2018-12-24 3.065 3.23 3.01 3.15 22,540
2018-12-21 3.28 3.28 2.99 3.02 49,339
2018-12-20 3.60 3.60 3.32 3.375 76,868
2018-12-19 3.82 3.845 3.56 3.575 41,081
2018-12-18 4.06 4.06 3.71 3.75 76,621
2018-12-17 4.15 4.24 3.955 3.965 82,245
2018-12-14 4.14 4.19 3.99 4.085 57,482
2018-12-13 4.40 4.40 4.20 4.205 35,950
2018-12-12 4.27 4.41 4.27 4.345 49,356
2018-12-11 4.36 4.48 4.31 4.345 70,522
2018-12-10 4.58 4.58 4.23 4.41 94,893
2018-12-07 4.34 4.64 4.28 4.345 206,243
2018-12-06 4.045 4.22 4.00 4.17 116,953

» More Amyris Stock Price History

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