AMRS stock price (quote)

$3.89 4.85% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMRS stock was $3.89. This is 4.85% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 8.56% from a day low at $3.62 to a day high of $3.93.

Quick summary:

  • 30 day high of the AMRS stock price was $4.52 and low was $3.28.
  • 90 day high was $5.26 and low was $3.25.
  • 52 week high for Amyris - $6.06 and low - $1.87.
Thursday November 14, 2019 Change 4.85% Price $3.89
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Amyris prices

Date Open High Low Close Volume
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
2019-11-05 $4.05 $4.34 $4.05 $4.18 546879
2019-11-04 $3.66 $4.03 $3.63 $4.02 646687
2019-11-01 $3.33 $3.64 $3.29 $3.63 403825
2019-10-31 $3.43 $3.45 $3.28 $3.32 483568
2019-10-30 $3.70 $3.73 $3.41 $3.42 692569
2019-10-29 $3.69 $3.78 $3.61 $3.70 275993
2019-10-28 $3.68 $3.77 $3.67 $3.69 250247
2019-10-25 $3.70 $3.81 $3.65 $3.69 451456
2019-10-24 $3.66 $3.77 $3.54 $3.71 542028
2019-10-23 $3.66 $3.78 $3.66 $3.73 332025
2019-10-22 $3.79 $3.84 $3.66 $3.71 753745
2019-10-21 $3.58 $3.86 $3.58 $3.80 696620
2019-10-18 $3.77 $3.84 $3.58 $3.61 545248
2019-10-17 $3.48 $3.79 $3.42 $3.76 655497
2019-10-16 $3.44 $3.55 $3.35 $3.46 404599
2019-10-15 $3.51 $3.63 $3.45 $3.46 533455
2019-10-14 $3.58 $3.64 $3.43 $3.53 554599
2019-10-11 $3.44 $3.67 $3.25 $3.65 1482976
2019-10-10 $3.77 $3.82 $3.39 $3.46 884475
2019-10-09 $3.99 $4.01 $3.58 $3.60 1599298
2019-10-08 $4.28 $4.28 $3.99 $4.00 775158
2019-10-07 $4.35 $4.45 $4.24 $4.31 792788
2019-10-04 $4.28 $4.46 $4.21 $4.40 618824
2019-10-03 $4.39 $4.39 $3.79 $4.35 2055654
2019-10-02 $4.68 $4.69 $4.44 $4.57 783296
2019-10-01 $4.69 $5.26 $4.59 $4.69 1982080
2019-09-30 $4.71 $4.78 $4.48 $4.76 730587
2019-09-27 $4.74 $4.99 $4.62 $4.76 854612
2019-09-26 $4.77 $4.86 $4.65 $4.74 441687
2019-09-25 $4.49 $4.86 $4.47 $4.79 670771
2019-09-24 $4.51 $4.57 $4.36 $4.55 1122989
2019-09-23 $4.40 $4.58 $4.30 $4.55 1307439
2019-09-20 $4.36 $4.42 $4.18 $4.39 1154591
2019-09-19 $4.50 $4.50 $4.32 $4.38 1031187
2019-09-18 $4.51 $4.52 $4.25 $4.41 764315
2019-09-17 $4.79 $4.79 $4.28 $4.56 685166
2019-09-16 $4.85 $4.86 $4.56 $4.79 473302
2019-09-13 $4.73 $4.86 $4.63 $4.80 588065
2019-09-12 $4.82 $4.96 $4.60 $4.72 690342
2019-09-11 $4.59 $4.97 $4.50 $4.81 1470011
2019-09-10 $4.26 $4.60 $4.12 $4.56 1516702
2019-09-09 $4.15 $4.31 $4.01 $4.28 834114
2019-09-06 $4.15 $4.20 $4.00 $4.15 631740
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!

Proudly made at

ROCKIT