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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.