14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$2.32 (0.43%)

Volume: 4.855M

Closed: May 23, 2022

Hollow Logo Score: -6.215

Amyris Stock Forecast

BUY SELL NASDAQ:AMRS
$2.32 (0.43%)

Volume: 4.855M

Closed: May 23, 2022

Score Hollow Logo -6.215

Amyris Stock Price (Quote) NASDAQ:AMRS

$2.32 ( 0.43% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $1.47 $3.99 Monday, 23rd May 2022 AMRS stock ended at $2.32. This is 0.43% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 11.87% from a day low at $2.19 to a day high of $2.45.
90 days $1.47 $5.31
52 weeks $1.47 $17.42

Historical Amyris prices

Date Open High Low Close Volume
2022-05-23 $2.36 $2.45 $2.19 $2.32 4 854 630
2022-05-20 $2.51 $2.60 $2.17 $2.31 6 223 447
2022-05-19 $2.35 $2.58 $2.29 $2.42 6 496 338
2022-05-18 $2.51 $2.56 $2.25 $2.26 6 226 340
2022-05-17 $2.32 $2.64 $2.31 $2.64 9 173 311
2022-05-16 $2.34 $2.45 $2.18 $2.22 10 862 132
2022-05-13 $1.82 $2.38 $1.75 $2.36 18 414 617
2022-05-12 $1.57 $1.90 $1.53 $1.72 19 776 404
2022-05-11 $1.84 $1.89 $1.47 $1.60 28 287 670
2022-05-10 $2.69 $2.71 $1.71 $1.73 24 081 440
2022-05-09 $3.22 $3.22 $2.56 $2.58 9 837 708
2022-05-06 $3.58 $3.58 $3.18 $3.28 5 811 888
2022-05-05 $3.85 $3.92 $3.51 $3.61 3 588 081
2022-05-04 $3.71 $3.93 $3.51 $3.92 3 343 485
2022-05-03 $3.58 $3.84 $3.55 $3.69 4 487 964
2022-05-02 $3.43 $3.63 $3.30 $3.61 3 885 387
2022-04-29 $3.53 $3.76 $3.38 $3.43 4 703 124
2022-04-28 $3.55 $3.64 $3.23 $3.56 4 835 656
2022-04-27 $3.73 $3.82 $3.49 $3.51 5 372 974
2022-04-26 $3.88 $3.96 $3.69 $3.72 4 733 264
2022-04-25 $3.86 $3.99 $3.73 $3.94 4 610 465
2022-04-22 $4.03 $4.19 $3.75 $3.86 4 161 600
2022-04-21 $4.25 $4.36 $3.93 $4.02 5 274 100
2022-04-20 $4.34 $4.35 $4.14 $4.15 3 273 700
2022-04-19 $4.26 $4.43 $4.15 $4.28 2 856 400
2022-04-18 $4.50 $4.50 $4.21 $4.25 3 584 000
2022-04-14 $4.47 $4.60 $4.38 $4.53 3 463 890
2022-04-13 $4.27 $4.45 $4.20 $4.44 3 022 760
2022-04-12 $4.42 $4.65 $4.22 $4.27 3 048 345
2022-04-11 $4.45 $4.64 $4.31 $4.32 2 774 976
2022-04-08 $4.44 $4.59 $4.39 $4.48 2 851 100
2022-04-07 $4.50 $4.53 $4.20 $4.46 4 010 900
2022-04-06 $4.58 $4.69 $4.30 $4.47 5 052 100
2022-04-05 $5.12 $5.12 $4.63 $4.70 5 814 100
2022-04-04 $4.55 $5.15 $4.51 $5.07 5 405 700
2022-04-01 $4.36 $4.58 $4.29 $4.55 5 358 403
2022-03-31 $4.43 $4.44 $4.26 $4.36 4 424 105
2022-03-30 $4.55 $4.74 $4.43 $4.45 2 104 985
2022-03-29 $4.28 $4.68 $4.25 $4.64 4 488 100
2022-03-28 $4.20 $4.33 $4.03 $4.27 3 052 600
2022-03-25 $4.35 $4.36 $4.12 $4.20 2 920 500
2022-03-24 $4.36 $4.39 $4.16 $4.35 2 491 000
2022-03-23 $4.34 $4.47 $4.23 $4.26 2 837 800
2022-03-22 $4.36 $4.55 $4.29 $4.43 3 055 957
2022-03-21 $4.76 $4.76 $4.27 $4.35 4 539 602
2022-03-18 $4.37 $4.80 $4.25 $4.71 7 902 461
2022-03-17 $4.32 $4.42 $4.25 $4.40 3 970 200
2022-03-16 $4.05 $4.42 $4.05 $4.34 5 085 000
2022-03-15 $3.97 $4.16 $3.85 $3.96 4 200 700
2022-03-14 $4.13 $4.20 $3.87 $3.92 5 695 500

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.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