AMRS

Amyris Historical Data

Company Name Stock Ticker Symbol Market Type
Amyris Inc AMRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.60 19.05% 3.75 19:55:39
Open Price Low Price High Price Close Price Prev Close
3.22 3.162 3.82 3.77 3.15
more quote information »

AMRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.724.001.682.7815,764,8092.03118.02%
1 Month2.004.001.682.308,558,0261.7587.5%
3 Months2.514.001.682.236,279,0651.2449.4%
6 Months4.245.3051.46582.926,036,560-0.49-11.56%
1 Year13.5516.30581.46585.345,755,852-9.80-72.32%
3 Years3.5023.421.406.943,780,7500.257.14%
5 Years2.5023.421.406.562,762,0221.2550.0%

AMRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 3.77 0.62 19.68% 3.22 3.82 3.162 9,465,377
Aug 11 2022 3.15 -0.10 -3.08% 3.27 4.00 3.10 22,915,301
Aug 10 2022 3.25 0.96 41.92% 2.28 3.73 2.15 22,615,202
Aug 09 2022 2.29 -0.03 -1.29% 2.20 2.50 2.03 14,118,513
Aug 08 2022 2.32 0.42 22.11% 1.95 2.32 1.92 11,927,313
Aug 05 2022 1.90 0.20 11.76% 1.72 1.91 1.68 7,247,716
Aug 04 2022 1.70 -0.10 -5.56% 1.81 1.915 1.70 9,133,778
Aug 03 2022 1.80 -0.10 -5.26% 1.96 1.96 1.78 7,657,932
Aug 02 2022 1.90 0.03 1.6% 1.88 2.11 1.83 7,927,557
Aug 01 2022 1.87 0.09 5.06% 1.79 2.00 1.74 6,468,926
Jul 29 2022 1.78 -0.03 -1.66% 1.79 1.87 1.74 4,566,691
Jul 28 2022 1.81 -0.06 -3.21% 1.85 1.94 1.75 4,269,039
Jul 27 2022 1.87 0.13 7.47% 1.80 1.88 1.70 4,608,114
Jul 26 2022 1.74 -0.09 -4.92% 1.82 1.83 1.72 5,747,618
Jul 25 2022 1.83 -0.08 -4.19% 1.99 1.99 1.81 3,763,294
Jul 22 2022 1.91 -0.34 -15.11% 2.25 2.27 1.90 4,398,744
Jul 21 2022 2.25 0.04 1.81% 2.23 2.2687 2.13 5,469,132
Jul 20 2022 2.21 0.29 15.1% 1.91 2.26 1.90 8,936,412
Jul 19 2022 1.92 0.17 9.71% 1.78 1.9689 1.78 5,950,505
Jul 18 2022 1.75 -0.06 -3.31% 1.89 1.9608 1.73 6,202,053
Jul 15 2022 1.81 -0.11 -5.73% 2.00 2.00 1.79 7,236,677
Jul 14 2022 1.92 -0.10 -4.95% 1.99 2.006 1.90 4,165,210
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.

Log in to InvestorsHub
Register Now