NASDAQ:AMRS
$0.94
(
-0.85%
)
Friday, 2nd Jun 2023
Amyris Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.552 | $0.99 | Friday, 2nd Jun 2023 AMRS stock ended at $0.94. This is 0.85% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 8.71% from a day low at $0.90 to a day high of $0.98. |
| 90 days | $0.552 | $1.50 | |
| 52 weeks | $0.552 | $4.86 |
Historical Amyris prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $0.95 | $0.98 | $0.90 | $0.94 | 2 527 895 |
| 2023-06-01 | $0.84 | $0.99 | $0.82 | $0.95 | 4 623 018 |
| 2023-05-31 | $0.750 | $0.85 | $0.730 | $0.84 | 3 016 520 |
| 2023-05-30 | $0.695 | $0.764 | $0.690 | $0.752 | 2 334 957 |
| 2023-05-26 | $0.691 | $0.700 | $0.659 | $0.690 | 1 887 935 |
| 2023-05-25 | $0.735 | $0.747 | $0.645 | $0.663 | 1 872 269 |
| 2023-05-24 | $0.735 | $0.760 | $0.702 | $0.724 | 2 524 441 |
| 2023-05-23 | $0.706 | $0.773 | $0.680 | $0.744 | 4 653 835 |
| 2023-05-22 | $0.608 | $0.747 | $0.590 | $0.706 | 9 279 467 |
| 2023-05-19 | $0.600 | $0.653 | $0.580 | $0.581 | 5 028 520 |
| 2023-05-18 | $0.660 | $0.669 | $0.580 | $0.586 | 7 531 271 |
| 2023-05-17 | $0.584 | $0.688 | $0.580 | $0.660 | 5 977 361 |
| 2023-05-16 | $0.610 | $0.610 | $0.552 | $0.590 | 7 787 950 |
| 2023-05-15 | $0.657 | $0.670 | $0.605 | $0.626 | 5 592 673 |
| 2023-05-12 | $0.770 | $0.771 | $0.650 | $0.650 | 7 705 526 |
| 2023-05-11 | $0.720 | $0.797 | $0.711 | $0.772 | 5 005 372 |
| 2023-05-10 | $0.790 | $0.81 | $0.700 | $0.726 | 9 717 536 |
| 2023-05-09 | $0.790 | $0.88 | $0.771 | $0.790 | 7 589 146 |
| 2023-05-08 | $0.80 | $0.80 | $0.720 | $0.775 | 5 910 041 |
| 2023-05-05 | $0.85 | $0.86 | $0.760 | $0.760 | 6 246 103 |
| 2023-05-04 | $0.94 | $0.94 | $0.82 | $0.84 | 4 555 878 |
| 2023-05-03 | $0.94 | $0.99 | $0.90 | $0.95 | 3 514 572 |
| 2023-05-02 | $0.98 | $1.03 | $0.91 | $0.96 | 6 989 297 |
| 2023-05-01 | $0.82 | $0.99 | $0.82 | $0.96 | 10 779 878 |
| 2023-04-28 | $0.80 | $0.83 | $0.769 | $0.82 | 4 564 070 |
| 2023-04-27 | $0.770 | $0.789 | $0.750 | $0.776 | 2 742 765 |
| 2023-04-26 | $0.770 | $0.798 | $0.700 | $0.764 | 3 974 561 |
| 2023-04-25 | $0.80 | $0.83 | $0.763 | $0.775 | 4 166 486 |
| 2023-04-24 | $0.84 | $0.89 | $0.752 | $0.81 | 7 973 420 |
| 2023-04-21 | $0.81 | $0.85 | $0.760 | $0.788 | 5 819 150 |
| 2023-04-20 | $0.87 | $0.88 | $0.82 | $0.83 | 3 795 902 |
| 2023-04-19 | $0.96 | $0.96 | $0.87 | $0.87 | 3 822 662 |
| 2023-04-18 | $1.00 | $1.01 | $0.91 | $0.92 | 4 985 220 |
| 2023-04-17 | $0.99 | $1.05 | $0.94 | $0.98 | 6 237 396 |
| 2023-04-14 | $1.05 | $1.06 | $0.95 | $0.97 | 7 451 334 |
| 2023-04-13 | $1.08 | $1.11 | $1.04 | $1.05 | 3 855 703 |
| 2023-04-12 | $1.18 | $1.20 | $1.06 | $1.07 | 3 924 902 |
| 2023-04-11 | $1.27 | $1.28 | $1.14 | $1.15 | 5 005 121 |
| 2023-04-10 | $1.28 | $1.31 | $1.25 | $1.27 | 2 502 339 |
| 2023-04-06 | $1.20 | $1.31 | $1.19 | $1.30 | 2 706 620 |
| 2023-04-05 | $1.27 | $1.32 | $1.18 | $1.21 | 5 125 323 |
| 2023-04-04 | $1.34 | $1.34 | $1.25 | $1.28 | 4 211 130 |
| 2023-04-03 | $1.33 | $1.34 | $1.21 | $1.27 | 3 491 673 |
| 2023-03-31 | $1.36 | $1.37 | $1.32 | $1.36 | 2 013 827 |
| 2023-03-30 | $1.38 | $1.41 | $1.35 | $1.36 | 1 974 181 |
| 2023-03-29 | $1.39 | $1.40 | $1.33 | $1.38 | 2 523 743 |
| 2023-03-28 | $1.37 | $1.42 | $1.34 | $1.39 | 2 769 441 |
| 2023-03-27 | $1.32 | $1.40 | $1.27 | $1.38 | 4 115 396 |
| 2023-03-24 | $1.44 | $1.48 | $1.31 | $1.32 | 3 432 893 |
| 2023-03-23 | $1.34 | $1.50 | $1.34 | $1.45 | 5 554 645 |
About Amyris
Amyris, Inc., a synthetic biotechnology company, operates in the clean health and beauty, and flavors and fragrance markets in Europe, North America, Asia, and South America. The company manufactures and sells clean beauty, personal care, and health and wellness consumer products, as well as ingredients to the flavor and fragrance, nutrition, food and beverage, and clean beauty and personal care end markets. It offers its products under the Bioss... AMRS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
