Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.39+0.34 (+3.33%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	10.00	10.62	9.91	10.39	10.39	4,020,300
Jan. 21, 2021	10.46	10.74	9.80	10.06	10.06	5,158,900
Jan. 20, 2021	11.59	11.89	10.66	10.70	10.70	4,162,100
Jan. 19, 2021	11.55	12.21	11.13	11.35	11.35	6,664,400
Jan. 15, 2021	10.60	11.78	10.10	11.29	11.29	6,717,800
Jan. 14, 2021	9.37	10.84	9.31	10.45	10.45	6,801,700
Jan. 13, 2021	9.27	9.96	9.20	9.31	9.31	3,558,000
Jan. 12, 2021	9.08	9.41	8.70	9.35	9.35	4,492,800
Jan. 11, 2021	7.76	9.30	7.74	9.01	9.01	5,772,300
Jan. 08, 2021	8.39	8.67	7.90	8.33	8.33	6,601,900
Jan. 07, 2021	9.15	9.83	7.62	8.73	8.73	11,463,400
Jan. 06, 2021	8.37	8.95	8.30	8.91	8.91	8,638,700
Jan. 05, 2021	7.17	8.27	6.90	8.02	8.02	9,706,600
Jan. 04, 2021	6.29	7.41	6.11	7.02	7.02	7,140,600
Dec. 31, 2020	6.50	6.58	6.08	6.18	6.18	4,724,500
Dec. 30, 2020	5.62	6.82	5.62	6.57	6.57	7,289,100
Dec. 29, 2020	5.97	6.00	5.46	5.58	5.58	4,075,600
Dec. 28, 2020	5.47	6.11	5.44	5.99	5.99	5,760,900
Dec. 24, 2020	5.56	5.62	5.27	5.44	5.44	2,298,700
Dec. 23, 2020	5.47	5.82	5.25	5.60	5.60	8,476,900
Dec. 22, 2020	4.85	5.25	4.67	5.23	5.23	5,732,000
Dec. 21, 2020	4.57	4.92	4.28	4.85	4.85	5,964,100
Dec. 18, 2020	4.44	4.85	4.10	4.37	4.37	14,427,500
Dec. 17, 2020	4.00	4.20	3.87	4.08	4.08	4,530,500
Dec. 16, 2020	3.48	4.29	3.45	4.12	4.12	10,373,000
Dec. 15, 2020	3.34	3.54	3.29	3.42	3.42	4,721,900
Dec. 14, 2020	3.60	3.69	3.18	3.26	3.26	4,768,100
Dec. 11, 2020	3.22	3.50	3.21	3.49	3.49	3,080,100
Dec. 10, 2020	3.07	3.28	3.07	3.21	3.21	1,471,900
Dec. 09, 2020	3.29	3.31	3.09	3.09	3.09	2,964,700
Dec. 08, 2020	3.28	3.28	3.09	3.28	3.28	2,259,500
Dec. 07, 2020	3.03	3.32	3.01	3.18	3.18	5,615,800
Dec. 04, 2020	2.74	3.04	2.72	2.99	2.99	5,212,400
Dec. 03, 2020	2.76	2.76	2.56	2.63	2.63	2,982,100
Dec. 02, 2020	2.74	2.77	2.63	2.74	2.74	1,505,700
Dec. 01, 2020	2.93	2.97	2.75	2.75	2.75	1,779,700
Nov. 30, 2020	2.92	2.95	2.74	2.92	2.92	1,975,500
Nov. 27, 2020	3.00	3.03	2.70	2.92	2.92	2,296,200
Nov. 25, 2020	2.70	3.02	2.61	2.88	2.88	5,023,700
Nov. 24, 2020	2.51	2.70	2.46	2.62	2.62	2,767,300
Nov. 23, 2020	2.35	2.48	2.26	2.42	2.42	3,247,100
Nov. 20, 2020	2.29	2.34	2.26	2.30	2.30	2,020,500
Nov. 19, 2020	2.25	2.32	2.21	2.27	2.27	2,800,700
Nov. 18, 2020	2.30	2.40	2.23	2.25	2.25	2,992,100
Nov. 17, 2020	2.31	2.37	2.20	2.26	2.26	3,689,600
Nov. 16, 2020	2.43	2.45	2.25	2.32	2.32	2,034,800
Nov. 13, 2020	2.26	2.35	2.19	2.33	2.33	2,438,100
Nov. 12, 2020	2.07	2.29	2.04	2.22	2.22	3,952,200
Nov. 11, 2020	2.16	2.18	1.98	2.04	2.04	4,866,300
Nov. 10, 2020	2.22	2.31	2.10	2.12	2.12	4,599,200
Nov. 09, 2020	2.04	2.36	2.04	2.15	2.15	10,929,300
Nov. 06, 2020	2.20	2.20	1.88	1.89	1.89	12,687,200
Nov. 05, 2020	2.30	2.45	2.12	2.13	2.13	13,850,700
Nov. 04, 2020	2.79	2.81	2.56	2.63	2.63	2,162,600
Nov. 03, 2020	2.67	2.77	2.62	2.70	2.70	1,358,500
Nov. 02, 2020	2.57	2.64	2.49	2.61	2.61	1,576,700
Oct. 30, 2020	2.60	2.66	2.44	2.50	2.50	1,682,400
Oct. 29, 2020	2.74	2.74	2.63	2.65	2.65	1,543,000
Oct. 28, 2020	2.74	2.78	2.68	2.69	2.69	1,379,700
Oct. 27, 2020	2.88	2.92	2.80	2.82	2.82	1,056,800
Oct. 26, 2020	2.99	3.03	2.85	2.86	2.86	1,201,000
Oct. 23, 2020	2.90	3.06	2.86	3.05	3.05	2,231,800
Oct. 22, 2020	2.76	2.86	2.67	2.85	2.85	1,594,500
Oct. 21, 2020	2.86	2.96	2.73	2.74	2.74	2,056,300
Oct. 20, 2020	2.94	3.08	2.81	2.85	2.85	1,420,800
Oct. 19, 2020	2.85	3.03	2.79	2.93	2.93	1,220,900
Oct. 16, 2020	3.03	3.05	2.82	2.82	2.82	1,524,000
Oct. 15, 2020	2.88	3.03	2.86	3.03	3.03	1,208,200
Oct. 14, 2020	3.01	3.04	2.92	2.95	2.95	1,251,700
Oct. 13, 2020	3.10	3.10	2.90	2.99	2.99	1,344,200
Oct. 12, 2020	3.16	3.16	2.96	3.01	3.01	1,157,900
Oct. 09, 2020	3.08	3.16	3.04	3.13	3.13	1,514,200
Oct. 08, 2020	3.27	3.30	3.06	3.07	3.07	1,586,900
Oct. 07, 2020	3.15	3.26	3.05	3.21	3.21	1,880,100
Oct. 06, 2020	3.20	3.22	3.03	3.12	3.12	2,422,500
Oct. 05, 2020	3.10	3.19	3.08	3.18	3.18	1,389,600
Oct. 02, 2020	3.04	3.12	3.01	3.04	3.04	1,790,500
Oct. 01, 2020	3.02	3.20	3.00	3.11	3.11	2,539,300
Sep. 30, 2020	2.96	3.08	2.86	2.92	2.92	1,888,100
Sep. 29, 2020	2.77	2.94	2.73	2.92	2.92	1,646,900
Sep. 28, 2020	2.80	2.85	2.64	2.77	2.77	1,396,200
Sep. 25, 2020	2.61	2.71	2.60	2.71	2.71	1,241,700
Sep. 24, 2020	2.51	2.72	2.48	2.64	2.64	1,530,800
Sep. 23, 2020	2.77	2.78	2.50	2.53	2.53	3,146,000
Sep. 22, 2020	2.80	2.83	2.71	2.77	2.77	1,778,700
Sep. 21, 2020	2.79	2.95	2.73	2.82	2.82	2,055,400
Sep. 18, 2020	2.93	3.10	2.80	2.83	2.83	8,758,900
Sep. 17, 2020	2.72	2.92	2.69	2.89	2.89	2,656,800
Sep. 16, 2020	2.56	2.87	2.56	2.74	2.74	3,131,300
Sep. 15, 2020	2.54	2.68	2.40	2.62	2.62	3,807,300
Sep. 14, 2020	2.47	2.73	2.42	2.42	2.42	5,369,600
Sep. 11, 2020	2.74	2.79	2.22	2.33	2.33	15,113,500
Sep. 10, 2020	3.15	3.29	3.12	3.14	3.14	3,712,100
Sep. 09, 2020	3.03	3.23	3.01	3.12	3.12	1,633,400
Sep. 08, 2020	3.04	3.17	2.93	3.01	3.01	2,227,400
Sep. 04, 2020	3.27	3.34	3.01	3.05	3.05	2,785,600
Sep. 03, 2020	3.60	3.60	3.24	3.26	3.26	2,619,400
Sep. 02, 2020	3.50	3.79	3.44	3.60	3.60	3,817,400
Sep. 01, 2020	3.34	3.55	3.23	3.41	3.41	3,112,200
Aug. 31, 2020	3.39	3.41	3.16	3.28	3.28	2,196,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Amyris, Inc. (AMRS)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)