Quantcast
AMRS

Amyris, Inc. Common Stock Historical Stock Prices

$2.09
*  
0.17
7.52%
Get AMRS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading AMRS now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    AMRS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.25 2.325 2.05 2.09 3,604,049
03/22/2019 2.8 2.8 2.17 2.26 6,215,445
03/21/2019 2.9 3.035 2.6 2.78 5,082,056
03/20/2019 3.68 3.81 2.97 3.1 6,494,403
03/19/2019 3.95 4.13 3.4601 3.88 4,986,985
03/18/2019 3.94 4.08 3.8 3.81 3,750,831
03/15/2019 4.16 4.21 3.9 3.93 1,795,286
03/14/2019 4.41 4.4452 4.15 4.15 1,034,801
03/13/2019 4.68 4.7709 4.33 4.4 1,101,838
03/12/2019 4.39 4.74 4.3201 4.66 1,400,484
03/11/2019 4.29 4.51 4.27 4.4 1,338,721
03/08/2019 4.3 4.355 4.16 4.27 1,346,253
03/07/2019 4.53 4.6 4.26 4.37 1,016,841
03/06/2019 4.7 4.7 4.46 4.56 1,013,252
03/05/2019 4.8 4.97 4.635 4.72 984,251
03/04/2019 4.67 4.82 4.535 4.8 1,557,739
03/01/2019 4.72 4.75 4.6 4.65 908,456
02/28/2019 4.68 4.8 4.49 4.74 1,480,889
02/27/2019 4.6 4.8699 4.53 4.66 1,566,611
02/26/2019 4.85 4.89 4.58 4.6 1,793,796
02/25/2019 5 5.03 4.79 4.9 1,447,222
02/22/2019 4.64 5.03 4.62 4.93 1,775,211
02/21/2019 4.46 4.75 4.4 4.63 1,462,284
02/20/2019 4.57 4.91 4.44 4.47 1,982,522
02/19/2019 4.95 5.06 4.48 4.53 3,109,365
02/15/2019 4.58 5.14 4.58 4.96 3,291,305
02/14/2019 4.62 4.6528 4.4 4.59 2,266,374
02/13/2019 4.96 5.04 4.57 4.64 3,303,272
02/12/2019 5.14 5.185 4.77 4.9 3,670,709
02/11/2019 5.78 5.86 4.87 5.01 5,077,150
02/08/2019 5.5 6.06 5.37 5.7 9,417,479
02/07/2019 5.4 5.77 5.1 5.45 6,223,271
02/06/2019 5.23 5.7 4.92 5.48 13,996,270
02/05/2019 4.35 5.84 4.06 5.47 53,861,290
02/04/2019 3.19 3.245 3.1 3.16 376,938
02/01/2019 3.45 3.45 3.135 3.19 628,442
01/31/2019 3.11 3.47 3.03 3.39 1,317,250
01/30/2019 2.8 3.21 2.64 3.12 1,334,293
01/29/2019 2.94 2.9514 2.66 2.8 1,335,601
01/28/2019 3.17 3.21 2.87 2.94 982,205
01/25/2019 3.37 3.37 3.145 3.19 746,433
01/24/2019 3.36 3.4 3.3 3.33 740,592
01/23/2019 3.44 3.48 3.32 3.38 511,253
01/22/2019 3.59 3.59 3.405 3.44 632,716
01/18/2019 3.65 3.75 3.47 3.59 939,468
01/17/2019 3.67 3.71 3.56 3.66 623,648
01/16/2019 3.82 3.82 3.68 3.68 818,734
01/15/2019 3.72 3.91 3.67 3.81 759,119
01/14/2019 3.81 3.85 3.7 3.74 819,506
01/11/2019 3.91 3.99 3.79 3.83 447,327
01/10/2019 3.99 4.12 3.84 3.94 613,483
01/09/2019 3.99 4.08 3.87 4.04 692,379
01/08/2019 4.1 4.22 3.93 4.01 801,300
01/07/2019 3.97 4.09 3.88 4.05 665,309
01/04/2019 3.91 4.02 3.81 3.93 867,701
01/03/2019 3.77 3.965 3.61 3.86 842,392
01/02/2019 3.27 3.835 3.13 3.78 1,122,429
12/31/2018 3.85 3.95 3.28 3.34 2,685,937
12/28/2018 3.46 3.66 3.325 3.53 1,643,932
12/27/2018 3.02 3.47 3.0161 3.46 1,119,973
12/26/2018 3.19 3.24 2.92 3.07 795,715
12/24/2018 3.05 3.25 3 3.16 387,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio