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
-0.06 -0.55% 10.76 19:52:15
Open Price Low Price High Price Close Price Prev Close
10.992 10.25 11.45 10.995 10.82
more quote information »

AMRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.6313.9510.2511.524,878,712-2.87-21.06%
1 Month16.1216.1210.2513.693,327,653-5.36-33.25%
3 Months14.0123.4210.2517.014,789,606-3.25-23.2%
6 Months2.2623.422.18512.114,716,8158.50376.11%
1 Year3.2523.421.8758.813,731,9737.51231.08%
3 Years5.8023.421.406.672,323,8534.9685.52%
5 Years9.7523.421.407.302,110,6491.0110.36%

AMRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 10.995 0.17 1.62% 10.992 11.45 10.25 4,590,283
May 12 2021 10.82 -0.75 -6.48% 11.32 11.50 10.7301 3,168,139
May 11 2021 11.57 0.13 1.14% 10.97 11.82 10.87 5,349,273
May 10 2021 11.44 -0.78 -6.38% 12.09 12.25 11.41 3,148,249
May 07 2021 12.22 0.81 7.1% 11.60 12.80 11.50 4,536,931
May 06 2021 11.41 -2.20 -16.16% 13.63 13.95 11.05 8,190,969
May 05 2021 13.61 -0.95 -6.52% 14.6918 14.786 13.4202 3,726,945
May 04 2021 14.56 0.20 1.39% 14.43 14.65 13.68 2,678,776
May 03 2021 14.36 -0.20 -1.37% 14.59 14.72 13.99 2,955,285
Apr 30 2021 14.56 -0.21 -1.42% 14.59 15.22 14.50 2,130,010
Apr 29 2021 14.77 -0.59 -3.84% 15.38 15.43 14.46 2,329,139
Apr 28 2021 15.36 0.18 1.19% 15.00 15.38 14.70 1,544,202
Apr 27 2021 15.18 -0.49 -3.13% 15.81 16.05 14.995 2,310,895
Apr 26 2021 15.67 0.48 3.16% 15.20 15.73 14.74 2,255,160
Apr 23 2021 15.19 -0.05 -0.33% 15.47 15.75 15.07 2,248,408
Apr 22 2021 15.24 0.26 1.7% 15.19 15.90 14.99 5,001,192
Apr 21 2021 14.985 0.57 3.99% 14.17 15.04 14.05 3,452,566
Apr 20 2021 14.41 -0.03 -0.21% 14.44 14.64 13.8786 2,399,078
Apr 19 2021 14.44 -0.62 -4.12% 14.629 15.18 14.11 2,792,244
Apr 16 2021 15.06 -0.63 -4.02% 15.69 15.69 14.21 4,209,833
Apr 15 2021 15.69 -0.37 -2.27% 16.12 16.12 15.04 3,323,403
Apr 14 2021 16.055 0.70 4.52% 15.43 16.24 15.39 5,371,831
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.