FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Amyris Stock Price (Quote) NASDAQ:AMRS

$14.58 ( -3.51% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $13.03 $17.13 Friday, 30th Jul 2021 AMRS stock ended at $14.58. This is 3.51% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.17% from a day low at $14.38 to a day high of $14.98.
90 days $10.25 $17.42
52 weeks $1.88 $23.42

Historical Amyris prices

Date Open High Low Close Volume
2021-07-30 $14.86 $14.98 $14.38 $14.58 1 645 327
2021-07-29 $15.00 $15.54 $14.82 $15.11 1 659 179
2021-07-28 $14.50 $15.37 $14.47 $15.07 2 126 737
2021-07-27 $14.76 $14.94 $14.30 $14.54 2 967 321
2021-07-26 $15.59 $15.90 $14.79 $14.88 2 625 744
2021-07-23 $15.85 $15.96 $14.80 $15.56 2 843 478
2021-07-22 $15.80 $16.72 $15.64 $15.84 3 597 054
2021-07-21 $15.16 $15.66 $14.77 $15.54 2 980 938
2021-07-20 $14.43 $14.95 $14.24 $14.78 4 127 835
2021-07-19 $13.64 $14.54 $13.20 $14.39 6 280 563
2021-07-16 $13.63 $13.77 $13.03 $13.06 3 037 695
2021-07-15 $13.58 $14.12 $13.20 $13.55 2 544 422
2021-07-14 $14.02 $14.37 $13.57 $13.70 2 278 647
2021-07-13 $14.90 $14.99 $14.10 $14.15 2 253 541
2021-07-12 $15.40 $15.57 $14.99 $15.05 1 454 786
2021-07-09 $15.65 $15.76 $15.07 $15.67 1 137 040
2021-07-08 $14.68 $15.47 $14.14 $15.44 2 736 367
2021-07-07 $16.08 $16.15 $15.09 $15.37 2 714 430
2021-07-06 $16.86 $16.99 $15.78 $15.99 3 507 245
2021-07-02 $17.11 $17.13 $16.36 $16.62 2 904 237
2021-07-01 $16.59 $17.09 $16.44 $16.99 2 774 563
2021-06-30 $16.30 $16.49 $15.90 $16.37 2 057 089
2021-06-29 $16.95 $17.19 $16.16 $16.42 1 843 160
2021-06-28 $16.45 $17.08 $16.41 $16.73 1 914 884
2021-06-25 $16.84 $17.42 $16.26 $16.50 10 408 480
2021-06-24 $16.88 $16.98 $16.45 $16.75 2 065 325
2021-06-23 $15.95 $17.07 $15.83 $16.68 3 203 137
2021-06-22 $15.87 $16.10 $15.44 $15.94 3 535 732
2021-06-21 $16.07 $16.26 $15.65 $16.09 3 660 605
2021-06-18 $16.04 $16.29 $15.59 $15.83 6 914 943
2021-06-17 $15.76 $16.49 $15.72 $16.08 4 119 005
2021-06-16 $15.05 $15.94 $15.04 $15.82 4 611 855
2021-06-15 $15.53 $15.88 $14.89 $15.24 2 539 693
2021-06-14 $15.99 $16.21 $15.61 $15.66 2 154 071
2021-06-11 $15.68 $16.19 $15.68 $15.85 1 997 913
2021-06-10 $15.97 $16.15 $15.55 $15.63 1 612 987
2021-06-09 $16.20 $16.38 $15.25 $15.94 3 004 825
2021-06-08 $16.25 $16.92 $15.95 $16.12 2 935 206
2021-06-07 $15.08 $16.33 $15.08 $15.96 3 746 339
2021-06-04 $14.58 $15.27 $14.58 $14.99 2 771 298
2021-06-03 $14.83 $14.96 $14.11 $14.52 2 210 454
2021-06-02 $14.55 $15.12 $14.23 $14.93 2 105 476
2021-06-01 $14.60 $14.68 $14.11 $14.55 2 452 088
2021-05-28 $15.08 $15.21 $14.16 $14.23 2 698 221
2021-05-27 $14.45 $15.09 $13.94 $15.08 4 648 540
2021-05-26 $13.53 $14.84 $13.45 $14.39 4 011 887
2021-05-25 $13.43 $13.63 $13.12 $13.41 2 065 749
2021-05-24 $13.60 $13.67 $13.07 $13.39 1 833 511
2021-05-21 $13.61 $14.25 $13.45 $13.51 2 532 388
2021-05-20 $13.01 $13.69 $12.59 $13.58 2 359 051

About Amyris

Amyris Amyris, Inc. provides various alternatives to a range of petroleum-sourced products worldwide. The company uses its industrial bioscience technology to design microbes primarily yeast, as well as to convert plant-sourced sugars into renewable hydrocarbons. It produces and sells Biofene that converts to squalane, which is used as an emollient in cosmetics and other personal care products; and natural oils and aroma chemicals for the flavors and fr... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT