AMRS 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 | 14,129,363 |
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 |
Jul 13 2022 | 2.02 | -0.02 | -0.98% | 2.00 | 2.10 | 1.93 | 3,725,058 |
Jul 12 2022 | 2.04 | -0.02 | -0.73% | 2.07 | 2.08 | 1.95 | 2,939,100 |
Jul 11 2022 | 2.055 | -0.25 | -10.65% | 2.28 | 2.285 | 2.05 | 3,455,138 |
Jul 08 2022 | 2.30 | -0.02 | -0.86% | 2.30 | 2.38 | 2.20 | 3,467,420 |
Jul 07 2022 | 2.32 | 0.19 | 8.92% | 2.17 | 2.3712 | 2.13 | 4,286,287 |
Jul 06 2022 | 2.13 | -0.06 | -2.74% | 2.14 | 2.20 | 2.095 | 2,800,320 |
Jul 05 2022 | 2.19 | 0.26 | 13.47% | 1.89 | 2.19 | 1.79 | 5,494,049 |
Jul 04 2022 | 1.93 | 0.00 | +0.00% | 1.84 | 1.95 | 1.78 | 0 |
Jul 01 2022 | 1.93 | 0.08 | 4.32% | 1.84 | 1.95 | 1.78 | 3,571,893 |
Jun 30 2022 | 1.85 | -0.01 | -0.54% | 1.84 | 1.92 | 1.76 | 3,732,731 |
Jun 29 2022 | 1.86 | -0.14 | -7.0% | 2.00 | 2.0137 | 1.82 | 6,675,617 |
Jun 28 2022 | 2.00 | -0.19 | -8.68% | 2.19 | 2.245 | 1.99 | 4,346,395 |
Jun 27 2022 | 2.19 | -0.08 | -3.52% | 2.31 | 2.31 | 2.14 | 3,451,382 |
Jun 24 2022 | 2.27 | 0.12 | 5.58% | 2.20 | 2.32 | 2.12 | 6,962,564 |
Jun 23 2022 | 2.15 | 0.11 | 5.39% | 2.12 | 2.2418 | 2.03 | 6,969,290 |
Jun 22 2022 | 2.04 | -0.05 | -2.39% | 2.02 | 2.15 | 2.00 | 3,959,828 |
Jun 21 2022 | 2.09 | 0.19 | 10.0% | 2.01 | 2.16 | 1.965 | 4,536,547 |
Jun 20 2022 | 1.90 | 0.00 | +0.00% | 1.87 | 1.93 | 1.80 | 0 |
Jun 17 2022 | 1.90 | 0.10 | 5.56% | 1.87 | 1.93 | 1.80 | 4,885,517 |
Jun 16 2022 | 1.80 | -0.17 | -8.63% | 1.86 | 1.89 | 1.76 | 4,420,375 |
Jun 15 2022 | 1.97 | 0.13 | 7.07% | 1.915 | 2.04 | 1.85 | 4,988,886 |
Jun 14 2022 | 1.84 | 0.01 | 0.27% | 1.89 | 1.945 | 1.80 | 3,926,735 |
Jun 13 2022 | 1.835 | -0.22 | -10.49% | 1.93 | 2.045 | 1.82 | 4,943,101 |
Jun 10 2022 | 2.05 | -0.10 | -4.65% | 2.125 | 2.125 | 2.00 | 6,133,581 |
Jun 09 2022 | 2.15 | -0.28 | -11.52% | 2.36 | 2.37 | 2.15 | 11,259,133 |
Jun 08 2022 | 2.43 | 0.01 | 0.41% | 2.39 | 2.505 | 2.37 | 2,989,571 |
Jun 07 2022 | 2.42 | 0.10 | 4.31% | 2.26 | 2.45 | 2.25 | 2,704,876 |
Jun 06 2022 | 2.32 | -0.06 | -2.52% | 2.45 | 2.48 | 2.29 | 3,687,864 |
Jun 03 2022 | 2.38 | -0.12 | -4.8% | 2.42 | 2.43 | 2.26 | 4,187,410 |
Jun 02 2022 | 2.50 | 0.14 | 5.93% | 2.34 | 2.58 | 2.325 | 3,412,855 |
Jun 01 2022 | 2.36 | -0.19 | -7.45% | 2.57 | 2.6499 | 2.3503 | 4,129,384 |
May 31 2022 | 2.55 | -0.12 | -4.49% | 2.72 | 2.72 | 2.515 | 7,807,964 |
May 30 2022 | 2.67 | 0.00 | 0.0% | 2.67 | 2.67 | 2.67 | 0 |
May 27 2022 | 2.67 | 0.40 | 17.62% | 2.29 | 2.70 | 2.29 | 6,840,060 |
May 26 2022 | 2.27 | 0.15 | 7.08% | 2.11 | 2.43 | 2.08 | 7,146,165 |
May 25 2022 | 2.12 | -0.06 | -2.75% | 2.185 | 2.23 | 1.98 | 9,460,157 |
May 24 2022 | 2.18 | -0.14 | -6.03% | 2.28 | 2.36 | 2.115 | 8,205,588 |
May 23 2022 | 2.32 | 0.01 | 0.43% | 2.355 | 2.45 | 2.19 | 4,854,680 |
May 20 2022 | 2.31 | -0.11 | -4.55% | 2.51 | 2.60 | 2.17 | 6,223,447 |
May 19 2022 | 2.42 | 0.16 | 7.08% | 2.35 | 2.58 | 2.29 | 6,496,338 |
May 18 2022 | 2.26 | -0.38 | -14.39% | 2.51 | 2.56 | 2.25 | 6,226,340 |
May 17 2022 | 2.64 | 0.42 | 18.92% | 2.32 | 2.64 | 2.31 | 9,174,351 |
May 16 2022 | 2.22 | -0.14 | -5.93% | 2.34 | 2.45 | 2.18 | 10,862,132 |