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
2018-11-16 3.87 4.03 3.20 3.965 302,446
2018-11-15 4.08 4.24 3.835 3.865 93,640
2018-11-14 4.61 4.61 3.88 3.965 459,129
2018-11-13 5.98 6.29 5.84 5.94 69,785
2018-11-12 6.24 6.28 5.85 5.86 79,092
2018-11-09 7.26 7.26 6.355 6.355 205,497
2018-11-08 7.33 7.55 7.29 7.315 31,383
2018-11-07 7.49 7.56 7.15 7.405 45,635
2018-11-06 7.34 7.44 7.29 7.385 39,925
2018-11-05 7.17 7.32 7.08 7.26 35,090
2018-11-02 7.40 7.40 7.06 7.175 37,750
2018-11-01 7.48 7.57 7.45 7.53 40,290
2018-10-31 7.56 7.57 7.36 7.445 44,162
2018-10-30 7.21 7.44 7.08 7.41 58,873
2018-10-29 7.02 7.22 7.01 7.07 79,583
2018-10-26 7.00 7.13 6.98 7.02 78,577
2018-10-25 7.16 7.40 7.16 7.295 52,218
2018-10-24 7.41 7.42 7.115 7.115 74,543
2018-10-23 6.995 7.24 6.995 7.195 89,044
2018-10-22 7.49 7.55 7.45 7.46 39,289
2018-10-19 8.01 8.04 7.51 7.51 90,405
2018-10-18 7.82 7.93 7.73 7.815 129,325
2018-10-17 7.41 7.47 7.195 7.375 78,652
2018-10-16 7.55 7.69 7.48 7.55 82,328
2018-10-15 7.57 7.57 7.43 7.475 87,493
2018-10-12 8.10 8.11 7.70 7.71 81,551
2018-10-11 8.47 8.53 8.05 8.05 125,223
2018-10-10 9.11 9.11 8.59 8.85 122,204
2018-10-09 8.90 9.275 8.83 9.185 115,475
2018-10-08 8.70 8.70 8.23 8.62 80,886

» More Amyris Stock Price History

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