AMRS stock price (quote)

$3.09 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMRS stock was $3.09.

During the day the stock fluctuated 0.00% from a day low at $3.09 to a day high of $3.09.

Quick summary:

  • 30 day high of the AMRS stock price was $3.50 and low was $2.76.
  • 90 day high was $4.52 and low was $2.76.
  • 52 week high for Amyris - $6.06 and low - $1.87.
Friday January 17, 2020 Change 0.00% Price $3.09
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Amyris prices

Date Open High Low Close Volume
2020-01-17 $3.09 $3.09 $3.09 $3.09 0
2020-01-16 $3.03 $3.10 $2.96 $3.09 1651064
2020-01-15 $2.90 $2.99 $2.80 $2.97 2034588
2020-01-14 $2.90 $2.94 $2.76 $2.90 2165470
2020-01-13 $3.09 $3.09 $2.81 $2.85 3041931
2020-01-10 $2.99 $2.99 $2.78 $2.95 2660304
2020-01-09 $3.08 $3.10 $2.94 $2.94 1676352
2020-01-08 $3.12 $3.16 $3.02 $3.05 1233478
2020-01-07 $3.17 $3.21 $3.09 $3.12 1033814
2020-01-06 $3.18 $3.22 $3.03 $3.20 1169488
2020-01-03 $3.08 $3.18 $3.05 $3.15 891826
2020-01-02 $3.16 $3.16 $3.02 $3.07 1424591
2019-12-31 $3.16 $3.22 $3.02 $3.09 2636915
2019-12-30 $3.25 $3.30 $3.14 $3.17 881415
2019-12-27 $3.44 $3.50 $3.26 $3.27 1355809
2019-12-26 $3.19 $3.27 $3.15 $3.25 588510
2019-12-24 $3.28 $3.28 $3.17 $3.19 416319
2019-12-23 $3.32 $3.38 $3.12 $3.24 1114650
2019-12-20 $3.26 $3.40 $3.06 $3.34 4153822
2019-12-19 $3.37 $3.40 $3.24 $3.24 887251
2019-12-18 $3.42 $3.48 $3.30 $3.37 781315
2019-12-17 $3.40 $3.60 $3.24 $3.44 1157726
2019-12-16 $3.29 $3.41 $3.24 $3.36 917336
2019-12-13 $3.52 $3.59 $3.21 $3.26 1411122
2019-12-12 $3.61 $3.65 $3.27 $3.50 2743778
2019-12-11 $3.36 $3.42 $3.21 $3.24 1026685
2019-12-10 $3.10 $3.39 $3.09 $3.34 1171105
2019-12-09 $3.21 $3.30 $3.01 $3.15 1246051
2019-12-06 $3.48 $3.50 $3.21 $3.24 1607183
2019-12-05 $3.71 $3.77 $3.34 $3.40 1864153
2019-12-04 $3.96 $4.04 $3.63 $3.65 1365492
2019-12-03 $3.81 $3.98 $3.70 $3.94 1060032
2019-12-02 $4.00 $4.06 $3.87 $3.90 614061
2019-11-29 $4.00 $4.07 $3.91 $4.02 487166
2019-11-27 $4.00 $4.04 $3.84 $4.00 702013
2019-11-26 $3.94 $4.04 $3.78 $3.94 1359005
2019-11-25 $3.75 $3.99 $3.70 $3.90 1156280
2019-11-22 $3.74 $3.87 $3.66 $3.75 1028468
2019-11-21 $3.79 $3.79 $3.62 $3.72 707253
2019-11-20 $3.68 $3.85 $3.68 $3.77 721000
2019-11-19 $3.72 $3.91 $3.68 $3.71 586998
2019-11-18 $3.90 $3.95 $3.74 $3.76 419822
2019-11-15 $3.89 $3.92 $3.50 $3.86 787593
2019-11-14 $3.67 $3.93 $3.62 $3.89 1013429
2019-11-13 $4.02 $4.03 $3.66 $3.71 1212341
2019-11-12 $4.42 $4.43 $4.18 $4.18 763499
2019-11-11 $4.52 $4.52 $4.31 $4.44 783091
2019-11-08 $4.50 $4.52 $4.06 $4.52 2224563
2019-11-07 $3.99 $4.16 $3.85 $3.98 585230
2019-11-06 $4.12 $4.18 $3.93 $3.96 394882
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT