AMRS

Amyris Historical Data

AMRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 15.24 -0.42 -2.68% 15.526 15.88 14.89 2,549,545
Jun 14 2021 15.66 -0.19 -1.2% 15.99 16.21 15.6132 2,154,191
Jun 11 2021 15.85 0.22 1.41% 15.68 16.19 15.68 1,999,669
Jun 10 2021 15.63 -0.31 -1.94% 15.94 16.15 15.55 1,613,071
Jun 09 2021 15.94 -0.18 -1.12% 16.20 16.38 15.25 3,006,760
Jun 08 2021 16.12 0.16 1.0% 16.16 16.92 15.95 2,935,868
Jun 07 2021 15.96 0.97 6.47% 15.08 16.334 15.08 3,740,961
Jun 04 2021 14.99 0.47 3.24% 14.58 15.27 14.58 2,782,952
Jun 03 2021 14.52 -0.41 -2.75% 14.83 14.96 14.11 2,204,409
Jun 02 2021 14.93 0.38 2.61% 14.55 15.115 14.23 2,108,490
Jun 01 2021 14.55 0.32 2.25% 14.41 14.68 14.11 2,462,820
May 31 2021 14.23 0.00 +0.00% 15.12 15.21 14.16 0
May 28 2021 14.23 -0.85 -5.64% 15.12 15.21 14.16 2,697,432
May 27 2021 15.08 0.69 4.79% 14.45 15.09 13.94 4,657,550
May 26 2021 14.39 0.98 7.31% 13.53 14.84 13.45 4,011,971
May 25 2021 13.41 0.02 0.15% 13.50 13.63 13.12 2,066,500
May 24 2021 13.39 -0.12 -0.89% 13.60 13.67 13.065 1,839,154
May 21 2021 13.51 -0.07 -0.52% 13.6084 14.25 13.45 2,560,333
May 20 2021 13.58 0.69 5.35% 13.01 13.69 12.59 2,359,768
May 19 2021 12.89 0.25 1.98% 12.20 12.90 11.97 1,957,662
May 18 2021 12.64 0.10 0.76% 12.82 13.05 12.43 2,547,188
May 17 2021 12.545 0.88 7.5% 11.66 12.58 11.515 2,735,512
May 14 2021 11.67 0.68 6.14% 11.07 11.72 10.92 2,527,779
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
Apr 13 2021 15.36 -0.18 -1.16% 15.32 15.82 15.05 3,995,297
Apr 12 2021 15.54 -1.05 -6.33% 16.51 16.59 15.335 7,545,023
Apr 09 2021 16.59 0.55 3.43% 16.70 17.89 16.24 12,833,214
Apr 08 2021 16.04 -0.83 -4.92% 15.78 17.70 15.27 12,887,215
Apr 07 2021 16.87 -1.36 -7.46% 18.60 18.75 16.70 3,512,441
Apr 06 2021 18.23 0.35 1.96% 18.00 18.595 17.65 2,393,378
Apr 05 2021 17.88 -1.49 -7.69% 18.875 18.99 17.38 5,854,519
Apr 02 2021 19.37 0.00 +0.00% 19.08 20.57 19.01 0
Apr 01 2021 19.37 0.27 1.41% 19.08 20.57 19.01 4,266,951
Mar 31 2021 19.10 -0.92 -4.6% 19.14 20.169 18.30 7,197,907
Mar 30 2021 20.02 1.31 7.0% 18.70 20.27 18.08 4,030,250
Mar 29 2021 18.71 -0.75 -3.85% 19.80 20.05 18.60 2,264,253
Mar 26 2021 19.46 -0.42 -2.11% 19.60 20.29 18.771 2,329,411
Mar 25 2021 19.88 1.12 5.97% 17.7022 20.07 17.11 4,023,054
Mar 24 2021 18.76 -2.40 -11.34% 21.36 21.49 18.44 5,099,528
Mar 23 2021 21.16 -1.46 -6.45% 22.65 22.65 20.771 4,031,971
Mar 22 2021 22.62 1.80 8.65% 21.80 23.36 20.74 5,391,264
Mar 19 2021 20.82 1.13 5.74% 19.69 21.55 19.25 5,370,014
Mar 18 2021 19.69 -1.70 -7.95% 21.35 21.39 19.48 3,548,899


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.