VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AMRS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMRS stock price was $4.50 and low was $2.62.
  • 90 day high was $4.50 and low was $2.62.
  • 52 week high for Amyris - $9.29 and low - $1.87.

Historical Amyris prices

Date Open High Low Close Volume
2019-08-22 $4.32 $4.39 $3.99 $4.06 786734
2019-08-21 $4.25 $4.50 $4.25 $4.32 727097
2019-08-20 $4.40 $4.40 $4.14 $4.22 883665
2019-08-19 $3.85 $4.45 $3.76 $4.41 1528837
2019-08-16 $3.47 $3.68 $3.46 $3.67 572923
2019-08-15 $3.59 $3.62 $3.37 $3.44 688721
2019-08-14 $3.79 $3.84 $3.54 $3.59 887233
2019-08-13 $3.94 $4.06 $3.80 $3.87 842739
2019-08-12 $3.50 $4.20 $3.50 $3.90 1858311
2019-08-09 $3.69 $3.70 $3.30 $3.59 1285469
2019-08-08 $2.91 $3.70 $2.89 $3.63 3344619
2019-08-07 $2.80 $2.90 $2.75 $2.87 522022
2019-08-06 $2.88 $2.97 $2.75 $2.83 588869
2019-08-05 $2.75 $2.87 $2.67 $2.82 687824
2019-08-02 $2.93 $2.99 $2.76 $2.83 1009447
2019-08-01 $3.10 $3.16 $2.85 $2.93 830127
2019-07-31 $2.97 $3.19 $2.93 $3.09 1545490
2019-07-30 $2.81 $3.01 $2.81 $2.96 673497
2019-07-29 $2.84 $2.88 $2.62 $2.82 1191851
2019-07-26 $2.95 $3.08 $2.77 $2.82 2724621
2019-07-25 $3.07 $3.07 $2.92 $2.97 321668
2019-07-24 $2.97 $3.09 $2.96 $3.07 268631
2019-07-23 $3.10 $3.11 $2.92 $3.00 464374
2019-07-22 $3.04 $3.10 $2.85 $3.09 584394
2019-07-19 $2.92 $3.10 $2.92 $3.01 404816
2019-07-18 $2.92 $3.01 $2.83 $2.92 320410
2019-07-17 $3.08 $3.09 $2.91 $2.95 540919
2019-07-16 $3.11 $3.19 $3.04 $3.08 292080
2019-07-15 $3.12 $3.22 $3.02 $3.12 415448
2019-07-12 $3.13 $3.16 $2.97 $3.14 422450
2019-07-11 $3.05 $3.15 $2.97 $3.08 773052
2019-07-10 $3.33 $3.45 $3.21 $3.21 424241
2019-07-09 $3.33 $3.37 $3.23 $3.35 405942
2019-07-08 $3.42 $3.44 $3.26 $3.33 489345
2019-07-05 $3.44 $3.55 $3.40 $3.43 304053
2019-07-03 $3.52 $3.54 $3.41 $3.47 182089
2019-07-02 $3.62 $3.63 $3.42 $3.51 453745
2019-07-01 $3.61 $3.76 $3.59 $3.65 392163
2019-06-28 $3.46 $3.59 $3.31 $3.56 997743
2019-06-27 $3.34 $3.46 $3.29 $3.43 508457
2019-06-26 $3.21 $3.47 $3.18 $3.34 736257
2019-06-25 $3.53 $3.56 $3.19 $3.22 1380797
2019-06-24 $3.67 $3.83 $3.53 $3.55 553692
2019-06-21 $3.96 $4.02 $3.58 $3.67 1338122
2019-06-20 $4.15 $4.19 $3.98 $3.98 380729
2019-06-19 $4.12 $4.19 $4.05 $4.12 426782
2019-06-18 $4.00 $4.18 $3.97 $4.13 390144
2019-06-17 $3.95 $4.08 $3.80 $3.96 570266
2019-06-14 $4.09 $4.19 $3.91 $3.93 477527
2019-06-13 $3.95 $4.15 $3.90 $4.10 409961

Will AMRS stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT