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
2021-05-10 11.65 11.89 11.43 11.43 207,545
2021-05-07 12.59 12.73 12.14 12.24 260,951
2021-05-06 12.32 12.32 11.08 11.355 383,180
2021-05-05 14.08 14.38 13.54 13.57 206,056
2021-05-04 14.13 14.50 14.02 14.49 99,373
2021-05-03 14.56 14.56 14.07 14.37 211,089
2021-04-30 14.95 14.95 14.53 14.57 108,511
2021-04-29 14.80 14.92 14.50 14.80 160,393
2021-04-28 15.03 15.37 14.90 15.36 76,095
2021-04-27 15.45 15.53 15.04 15.21 127,153
2021-04-26 14.97 15.695 14.97 15.68 123,686
2021-04-23 15.58 15.62 15.18 15.24 157,465
2021-04-22 15.60 15.87 15.14 15.26 460,467
2021-04-21 14.78 14.98 14.58 14.98 167,693
2021-04-20 14.37 14.52 13.95 14.44 103,304
2021-04-19 14.77 14.77 14.11 14.43 172,760
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

» More Amyris Stock Price History

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