AMRS

Amyris Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Amyris Inc AMRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 8.75% 2.86 06:02:59
Open Price Low Price High Price Close Price Previous Close
2.63
more quote information »

AMRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.032.562.782,102,948-0.14-4.67%
1 Month2.203.031.8752.303,920,9600.6630.0%
3 Months2.743.301.8752.523,062,5590.124.38%
6 Months4.51355.751.8753.212,651,564-1.65-36.63%
1 Year3.966.071.403.222,428,988-1.10-27.78%
3 Years3.609.2851.403.991,674,585-0.74-20.56%
5 Years24.0027.151.406.051,700,121-21.14-88.08%

AMRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 2.63 -0.11 -4.01% 2.76 2.76 2.56 2,964,663
Dec 02 2020 2.74 -0.01 -0.36% 2.74 2.77 2.625 1,502,015
Dec 01 2020 2.75 -0.18 -5.98% 2.93 2.97 2.75 1,779,073
Nov 30 2020 2.925 0.00 0.17% 2.92 2.95 2.74 1,972,751
Nov 27 2020 2.92 0.04 1.39% 3.00 3.03 2.70 2,296,240
Nov 25 2020 2.88 0.26 9.92% 2.71 3.02 2.605 5,021,960
Nov 24 2020 2.62 0.20 8.26% 2.51 2.70 2.46 2,770,122
Nov 23 2020 2.42 0.12 5.22% 2.35 2.48 2.258 3,233,375
Nov 20 2020 2.30 0.03 1.32% 2.29 2.34 2.2622 2,020,507
Nov 19 2020 2.27 0.02 0.89% 2.25 2.32 2.21 2,800,174
Nov 18 2020 2.25 -0.01 -0.44% 2.30 2.395 2.23 2,981,945
Nov 17 2020 2.26 -0.06 -2.59% 2.31 2.37 2.20 3,681,274
Nov 16 2020 2.32 -0.01 -0.43% 2.43 2.45 2.245 2,034,005
Nov 13 2020 2.33 0.11 4.95% 2.26 2.35 2.185 2,436,180
Nov 12 2020 2.22 0.18 8.82% 2.07 2.29 2.04 3,950,237
Nov 11 2020 2.04 -0.08 -3.77% 2.16 2.18 1.98 4,859,675
Nov 10 2020 2.12 -0.03 -1.4% 2.22 2.31 2.10 4,587,427
Nov 09 2020 2.15 0.26 13.76% 2.04 2.36 2.04 10,928,136
Nov 06 2020 1.89 -0.24 -11.27% 2.20 2.20 1.875 12,678,485
Nov 05 2020 2.13 -0.50 -19.01% 2.30 2.45 2.12 13,837,929
Nov 04 2020 2.63 -0.07 -2.59% 2.79 2.81 2.56 2,162,586
See More Historical Prices »


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.