AMRS

Amyris Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Amyris Inc AMRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 34.3% 2.31 19:58:11
Open Price Low Price High Price Close Price Prev Close
1.82 1.75 2.38 2.36 1.72
more quote information »

AMRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.583.581.46581.8817,025,905-1.27-35.47%
1 Month4.504.501.46582.667,522,507-2.19-48.67%
3 Months4.705.3051.46583.655,442,191-2.39-50.85%
6 Months8.0858.161.46584.646,119,991-5.78-71.43%
1 Year10.99217.421.46587.834,855,912-8.68-78.98%
3 Years4.4223.421.407.583,293,643-2.11-47.74%
5 Years4.9523.421.407.022,493,346-2.64-53.33%

AMRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 2.36 0.64 37.21% 1.82 2.38 1.75 18,414,617
May 12 2022 1.72 0.12 7.5% 1.57 1.90 1.53 18,952,594
May 11 2022 1.60 -0.13 -7.51% 1.84 1.89 1.4658 27,565,081
May 10 2022 1.73 -0.85 -32.95% 2.69 2.71 1.71 23,366,516
May 09 2022 2.58 -0.70 -21.34% 3.22 3.22 2.56 9,587,928
May 06 2022 3.28 -0.33 -9.14% 3.58 3.58 3.18 5,657,406
May 05 2022 3.61 -0.31 -7.91% 3.85 3.915 3.51 3,484,982
May 04 2022 3.92 0.23 6.23% 3.71 3.93 3.51 3,243,144
May 03 2022 3.69 0.08 2.22% 3.58 3.8399 3.55 4,416,802
May 02 2022 3.61 0.18 5.25% 3.43 3.63 3.295 3,800,676
Apr 29 2022 3.43 -0.13 -3.65% 3.53 3.76 3.38 4,547,993
Apr 28 2022 3.56 0.05 1.42% 3.55 3.6422 3.225 4,753,482
Apr 27 2022 3.51 -0.21 -5.65% 3.73 3.815 3.49 5,218,919
Apr 26 2022 3.72 -0.22 -5.58% 3.88 3.96 3.69 4,647,853
Apr 25 2022 3.94 0.08 2.07% 3.86 3.9872 3.73 4,539,912
Apr 22 2022 3.86 -0.16 -3.98% 4.03 4.19 3.75 4,161,692
Apr 21 2022 4.02 -0.13 -3.13% 4.26 4.355 3.93 5,270,721
Apr 20 2022 4.15 -0.13 -3.04% 4.34 4.35 4.135 3,273,715
Apr 19 2022 4.28 0.03 0.71% 4.26 4.435 4.148 2,856,368
Apr 18 2022 4.25 -0.28 -6.18% 4.50 4.50 4.21 3,581,854
See More Historical Prices ยป
Your Recent History
NASDAQ
AMRS
Amyris
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 06:43:16