Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amyris Stock Price (Quote) NASDAQ:AMRS
$14.03 ( -0.99% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.73 | $14.94 | Friday, 22nd Oct 2021 AMRS stock ended at $14.03. This is 0.99% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.95% from a day low at $13.36 to a day high of $14.15. |
| 90 days | $11.73 | $16.31 | |
| 52 weeks | $1.88 | $23.42 |
Historical Amyris prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $14.04 | $14.15 | $13.36 | $14.03 | 2 441 140 |
| 2021-10-21 | $13.64 | $14.30 | $13.58 | $14.17 | 2 927 857 |
| 2021-10-20 | $13.40 | $13.55 | $13.22 | $13.45 | 1 319 193 |
| 2021-10-19 | $13.48 | $13.75 | $13.24 | $13.40 | 1 654 162 |
| 2021-10-18 | $13.32 | $13.74 | $13.20 | $13.40 | 1 936 502 |
| 2021-10-15 | $13.65 | $13.73 | $13.21 | $13.22 | 2 131 470 |
| 2021-10-14 | $12.79 | $13.54 | $12.61 | $13.45 | 3 008 880 |
| 2021-10-13 | $12.48 | $12.62 | $12.07 | $12.61 | 5 170 289 |
| 2021-10-12 | $12.13 | $12.45 | $12.05 | $12.25 | 4 528 294 |
| 2021-10-11 | $12.10 | $12.68 | $12.00 | $12.05 | 3 109 237 |
| 2021-10-08 | $12.20 | $12.28 | $11.96 | $11.97 | 1 816 232 |
| 2021-10-07 | $12.16 | $12.73 | $12.01 | $12.17 | 3 131 625 |
| 2021-10-06 | $12.35 | $12.40 | $11.73 | $12.03 | 4 203 270 |
| 2021-10-05 | $12.77 | $13.11 | $12.42 | $12.63 | 2 182 596 |
| 2021-10-04 | $13.69 | $13.82 | $12.59 | $12.75 | 3 200 121 |
| 2021-10-01 | $13.86 | $14.05 | $13.32 | $13.91 | 2 239 395 |
| 2021-09-30 | $13.59 | $13.93 | $13.45 | $13.73 | 2 209 108 |
| 2021-09-29 | $13.81 | $13.85 | $13.09 | $13.56 | 2 698 691 |
| 2021-09-28 | $14.47 | $14.56 | $13.62 | $13.65 | 3 440 131 |
| 2021-09-27 | $14.23 | $14.94 | $13.99 | $14.61 | 3 424 888 |
| 2021-09-24 | $13.65 | $14.55 | $13.65 | $14.05 | 5 024 329 |
| 2021-09-23 | $13.37 | $13.60 | $12.99 | $13.51 | 3 048 422 |
| 2021-09-22 | $13.46 | $13.58 | $13.06 | $13.23 | 1 923 429 |
| 2021-09-21 | $12.99 | $13.49 | $12.97 | $13.48 | 1 893 926 |
| 2021-09-20 | $13.20 | $13.73 | $12.67 | $12.88 | 3 080 886 |
| 2021-09-17 | $13.54 | $13.88 | $13.35 | $13.74 | 3 012 969 |
| 2021-09-16 | $13.21 | $13.59 | $12.85 | $13.59 | 2 499 511 |
| 2021-09-15 | $13.15 | $13.37 | $12.94 | $13.29 | 2 457 012 |
| 2021-09-14 | $13.56 | $13.81 | $12.82 | $13.14 | 2 520 496 |
| 2021-09-13 | $13.55 | $13.67 | $13.08 | $13.52 | 2 406 226 |
| 2021-09-10 | $13.67 | $13.80 | $12.99 | $13.30 | 3 312 213 |
| 2021-09-09 | $13.40 | $14.20 | $13.28 | $13.68 | 3 040 233 |
| 2021-09-08 | $13.24 | $13.57 | $13.04 | $13.49 | 3 222 277 |
| 2021-09-07 | $13.96 | $14.22 | $13.27 | $13.29 | 3 569 081 |
| 2021-09-03 | $15.03 | $15.03 | $13.67 | $13.82 | 4 517 043 |
| 2021-09-02 | $14.80 | $15.62 | $14.80 | $15.00 | 3 331 383 |
| 2021-09-01 | $15.05 | $15.25 | $14.65 | $14.86 | 2 792 025 |
| 2021-08-31 | $15.17 | $15.53 | $14.93 | $15.05 | 2 378 008 |
| 2021-08-30 | $16.26 | $16.31 | $15.04 | $15.16 | 3 637 627 |
| 2021-08-27 | $15.20 | $16.22 | $15.05 | $16.05 | 3 001 717 |
| 2021-08-26 | $15.22 | $15.97 | $15.12 | $15.24 | 2 550 318 |
| 2021-08-25 | $14.41 | $15.72 | $14.17 | $15.38 | 3 430 867 |
| 2021-08-24 | $14.51 | $14.98 | $14.20 | $14.48 | 4 203 810 |
| 2021-08-23 | $14.02 | $14.63 | $13.85 | $14.45 | 4 144 605 |
| 2021-08-20 | $12.11 | $13.99 | $12.05 | $13.99 | 5 223 181 |
| 2021-08-19 | $12.28 | $12.87 | $12.06 | $12.13 | 3 330 254 |
| 2021-08-18 | $12.97 | $12.97 | $12.46 | $12.50 | 2 406 920 |
| 2021-08-17 | $13.65 | $13.75 | $12.79 | $12.98 | 4 461 644 |
| 2021-08-16 | $13.35 | $14.36 | $13.11 | $13.81 | 4 803 139 |
| 2021-08-13 | $13.43 | $13.53 | $12.92 | $12.95 | 2 001 214 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
