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
2019-10-18 3.72 3.72 3.60 3.63 20,989
2019-10-17 3.59 3.78 3.55 3.76 34,984
2019-10-16 3.36 3.54 3.36 3.46 13,054
2019-10-15 3.52 3.62 3.47 3.47 26,604
2019-10-14 3.49 3.62 3.45 3.51 34,370
2019-10-11 3.28 3.655 3.26 3.63 43,715
2019-10-10 3.40 3.50 3.40 3.465 42,552
2019-10-09 3.955 3.955 3.58 3.58 58,692
2019-10-08 4.13 4.17 3.99 3.99 45,175
2019-10-07 4.35 4.44 4.30 4.30 44,916
2019-10-04 4.28 4.45 4.28 4.405 32,925
2019-10-03 4.14 4.28 3.82 4.28 111,502
2019-10-02 4.54 4.60 4.49 4.60 38,592
2019-10-01 5.01 5.08 4.60 4.69 121,953
2019-09-30 4.55 4.775 4.48 4.75 30,439
2019-09-27 4.87 4.97 4.66 4.74 67,035
2019-09-26 4.73 4.82 4.73 4.74 15,629
2019-09-25 4.50 4.85 4.50 4.80 19,905
2019-09-24 4.50 4.55 4.39 4.50 22,935
2019-09-23 4.40 4.57 4.39 4.53 51,883
2019-09-20 4.36 4.40 4.20 4.37 24,352
2019-09-19 4.36 4.43 4.36 4.37 28,041
2019-09-18 4.34 4.40 4.31 4.385 22,913
2019-09-17 4.57 4.62 4.40 4.56 37,350
2019-09-16 4.70 4.82 4.60 4.785 13,318
2019-09-13 4.69 4.84 4.65 4.82 25,591
2019-09-12 4.84 4.84 4.65 4.72 15,942
2019-09-11 4.69 4.94 4.66 4.79 91,566
2019-09-10 4.35 4.58 4.28 4.56 106,458
2019-09-09 4.07 4.30 4.07 4.29 46,121

» More Amyris Stock Price History

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