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
2019-07-15 3.05 3.205 3.05 3.135 20,743
2019-07-12 2.99 3.16 2.98 3.14 12,433
2019-07-11 2.98 3.14 2.98 3.07 26,395
2019-07-10 3.23 3.33 3.22 3.22 18,568
2019-07-09 3.36 3.36 3.24 3.33 12,154
2019-07-08 3.37 3.38 3.28 3.31 27,573
2019-07-05 3.46 3.49 3.41 3.44 22,821
2019-07-03 3.42 3.52 3.42 3.48 10,924
2019-07-02 3.47 3.54 3.43 3.53 18,966
2019-07-01 3.69 3.75 3.64 3.675 22,953
2019-06-28 3.36 3.56 3.32 3.56 23,231
2019-06-27 3.38 3.435 3.31 3.435 34,789
2019-06-26 3.21 3.46 3.20 3.315 29,488
2019-06-25 3.385 3.385 3.195 3.23 59,169
2019-06-24 3.62 3.62 3.535 3.56 20,878
2019-06-21 3.75 3.81 3.58 3.58 42,518
2019-06-20 4.12 4.17 3.995 4.00 21,325
2019-06-19 4.09 4.175 4.07 4.14 20,068
2019-06-18 3.99 4.17 3.97 4.14 23,288
2019-06-17 3.80 4.045 3.80 3.92 49,595
2019-06-14 4.08 4.11 3.92 3.93 25,048
2019-06-13 3.96 4.13 3.96 4.105 9,832
2019-06-12 4.00 4.03 3.93 3.96 25,653
2019-06-11 4.14 4.25 4.05 4.09 44,629
2019-06-10 4.05 4.31 4.04 4.105 39,010
2019-06-07 3.67 3.74 3.61 3.68 20,432
2019-06-06 3.53 3.63 3.495 3.63 23,203
2019-06-05 3.91 3.91 3.65 3.71 44,204
2019-06-04 3.64 3.72 3.55 3.72 34,987
2019-06-03 3.64 3.66 3.45 3.55 41,485

» More Amyris Stock Price History

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