AMRS

Amyris Historical Data

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


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