$1.70 (-2.86%)

Volume: 4.215M

Closed: Feb 03, 2023

Hollow Logo Score: -1.149
Amyris Stock
$1.70 (-2.86%)

Volume: 4.215M

Closed: Feb 03, 2023

Score Hollow Logo -1.149
NASDAQ:AMRS

Amyris Stock Price (Quote)

$1.70 ( -2.86% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $1.25 $1.92 Friday, 3rd Feb 2023 AMRS stock ended at $1.70. This is 2.86% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.19% from a day low at $1.67 to a day high of $1.76.
90 days $1.25 $2.82
52 weeks $1.25 $5.31

Historical Amyris prices

Date Open High Low Close Volume
2023-02-03 $1.70 $1.76 $1.67 $1.70 4 214 797
2023-02-02 $1.68 $1.92 $1.63 $1.75 14 789 953
2023-02-01 $1.57 $1.64 $1.55 $1.62 4 330 095
2023-01-31 $1.55 $1.59 $1.52 $1.59 3 515 505
2023-01-30 $1.56 $1.60 $1.53 $1.53 3 583 832
2023-01-27 $1.57 $1.64 $1.52 $1.60 3 893 465
2023-01-26 $1.63 $1.66 $1.53 $1.56 4 849 427
2023-01-25 $1.59 $1.65 $1.56 $1.62 3 457 090
2023-01-24 $1.77 $1.78 $1.58 $1.61 7 578 297
2023-01-23 $1.59 $1.86 $1.59 $1.82 9 745 835
2023-01-20 $1.56 $1.57 $1.50 $1.57 3 518 704
2023-01-19 $1.58 $1.60 $1.51 $1.52 3 701 100
2023-01-18 $1.64 $1.67 $1.52 $1.64 5 495 825
2023-01-17 $1.58 $1.62 $1.51 $1.61 4 030 400
2023-01-13 $1.37 $1.60 $1.36 $1.60 6 493 662
2023-01-12 $1.42 $1.45 $1.33 $1.44 5 160 629
2023-01-11 $1.47 $1.57 $1.39 $1.45 7 218 500
2023-01-10 $1.45 $1.52 $1.37 $1.47 3 964 900
2023-01-09 $1.45 $1.48 $1.43 $1.46 3 162 800
2023-01-06 $1.40 $1.44 $1.25 $1.43 8 329 300
2023-01-05 $1.37 $1.44 $1.34 $1.43 3 074 644
2023-01-04 $1.46 $1.49 $1.30 $1.38 10 142 140
2023-01-03 $1.61 $1.69 $1.38 $1.45 10 231 180
2022-12-30 $1.52 $1.62 $1.49 $1.53 5 381 996
2022-12-29 $1.39 $1.62 $1.36 $1.55 17 620 711
2022-12-28 $1.85 $1.86 $1.66 $1.67 6 180 314
2022-12-27 $2.11 $2.11 $1.77 $1.86 7 975 266
2022-12-23 $2.12 $2.14 $1.93 $1.94 3 414 393
2022-12-22 $2.18 $2.18 $2.03 $2.11 3 781 563
2022-12-21 $2.03 $2.30 $2.01 $2.23 8 443 491
2022-12-20 $2.01 $2.21 $1.96 $1.98 6 671 870
2022-12-19 $2.05 $2.20 $1.99 $2.06 11 514 548
2022-12-16 $1.69 $2.00 $1.64 $1.98 7 938 181
2022-12-15 $1.70 $1.76 $1.64 $1.66 3 605 882
2022-12-14 $1.64 $1.82 $1.63 $1.76 5 491 010
2022-12-13 $1.73 $1.77 $1.57 $1.65 6 671 083
2022-12-12 $1.67 $1.69 $1.53 $1.60 6 367 093
2022-12-09 $1.74 $1.78 $1.59 $1.60 4 861 734
2022-12-08 $1.70 $1.82 $1.66 $1.74 2 815 649
2022-12-07 $1.78 $1.83 $1.65 $1.68 3 111 313
2022-12-06 $1.87 $1.87 $1.77 $1.79 2 784 741
2022-12-05 $1.78 $1.94 $1.72 $1.83 6 168 414
2022-12-02 $1.78 $1.86 $1.69 $1.78 5 111 327
2022-12-01 $1.75 $1.87 $1.72 $1.80 5 454 971
2022-11-30 $1.65 $1.74 $1.52 $1.73 9 545 146
2022-11-29 $1.74 $1.75 $1.57 $1.60 8 392 839
2022-11-28 $1.85 $1.86 $1.70 $1.71 6 863 745
2022-11-25 $1.93 $1.94 $1.84 $1.84 2 354 278
2022-11-23 $1.98 $2.05 $1.91 $1.94 3 728 723
2022-11-22 $2.11 $2.11 $1.90 $1.93 3 539 131

Hot Stocks To Watch:

About Amyris

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

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

Full report by FINDEXABLE

ROCKIT