Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
