Mail

AMRS - Amyris, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.9500	0.9800	0.9000	0.9400	0.9400	2,549,900
01 Jun 2023	0.8400	0.9900	0.8200	0.9500	0.9500	4,725,600
31 May 2023	0.7500	0.8500	0.7300	0.8400	0.8400	3,066,300
30 May 2023	0.6900	0.7600	0.6900	0.7500	0.7500	2,344,500
26 May 2023	0.6600	0.7000	0.6600	0.6900	0.6900	1,891,300
25 May 2023	0.7400	0.7500	0.6500	0.6600	0.6600	1,878,900
24 May 2023	0.7300	0.7600	0.7000	0.7200	0.7200	2,550,700
23 May 2023	0.7100	0.7700	0.6800	0.7400	0.7400	4,654,900
22 May 2023	0.6100	0.7500	0.5900	0.7100	0.7100	9,301,700
19 May 2023	0.6000	0.6500	0.5800	0.5800	0.5800	5,029,500
18 May 2023	0.6600	0.6700	0.5800	0.5900	0.5900	7,558,600
17 May 2023	0.5800	0.6900	0.5800	0.6600	0.6600	6,044,500
16 May 2023	0.6100	0.6300	0.5500	0.5900	0.5900	7,845,700
15 May 2023	0.6600	0.6700	0.6100	0.6300	0.6300	5,598,000
12 May 2023	0.7700	0.7700	0.6500	0.6500	0.6500	7,749,100
11 May 2023	0.7200	0.8000	0.7100	0.7700	0.7700	5,005,700
10 May 2023	0.7900	0.8100	0.7000	0.7300	0.7300	9,723,000
09 May 2023	0.7900	0.8800	0.7700	0.7900	0.7900	7,785,400
08 May 2023	0.8000	0.8000	0.7200	0.7700	0.7700	6,008,200
05 May 2023	0.8500	0.8600	0.7600	0.7600	0.7600	6,253,900
04 May 2023	0.9400	0.9400	0.8200	0.8400	0.8400	4,568,300
03 May 2023	0.9400	0.9900	0.9000	0.9500	0.9500	3,693,200
02 May 2023	0.9800	1.0300	0.9000	0.9600	0.9600	7,084,800
01 May 2023	0.8200	0.9900	0.8200	0.9600	0.9600	10,840,200
28 Apr 2023	0.8000	0.8300	0.7700	0.8200	0.8200	6,725,600
27 Apr 2023	0.7700	0.7900	0.7500	0.7800	0.7800	2,746,400
26 Apr 2023	0.7700	0.8000	0.7000	0.7600	0.7600	3,978,300
25 Apr 2023	0.8000	0.8300	0.7600	0.7700	0.7700	4,227,900
24 Apr 2023	0.8400	0.8900	0.7500	0.8100	0.8100	7,980,500
21 Apr 2023	0.8100	0.8500	0.7600	0.7900	0.7900	5,824,400
20 Apr 2023	0.8700	0.8800	0.8200	0.8300	0.8300	3,801,000
19 Apr 2023	0.9600	0.9600	0.8700	0.8700	0.8700	3,830,800
18 Apr 2023	1.0000	1.0100	0.9100	0.9200	0.9200	4,987,800
17 Apr 2023	0.9900	1.0500	0.9400	0.9800	0.9800	6,239,000
14 Apr 2023	1.0500	1.0600	0.9500	0.9700	0.9700	7,453,700
13 Apr 2023	1.0800	1.1100	1.0400	1.0500	1.0500	3,864,800
12 Apr 2023	1.1800	1.2000	1.0600	1.0700	1.0700	3,935,700
11 Apr 2023	1.2700	1.2800	1.1400	1.1500	1.1500	5,033,100
10 Apr 2023	1.2800	1.3100	1.2500	1.2700	1.2700	2,502,400
06 Apr 2023	1.2000	1.3100	1.1900	1.3000	1.3000	2,707,300
05 Apr 2023	1.2700	1.3200	1.1800	1.2100	1.2100	5,125,900
04 Apr 2023	1.3400	1.3400	1.2500	1.2800	1.2800	4,211,100
03 Apr 2023	1.3300	1.3400	1.2100	1.2700	1.2700	3,511,500
31 Mar 2023	1.3600	1.3700	1.3200	1.3600	1.3600	2,016,100
30 Mar 2023	1.3800	1.4100	1.3500	1.3600	1.3600	1,975,000
29 Mar 2023	1.3900	1.4000	1.3300	1.3800	1.3800	2,524,400
28 Mar 2023	1.3700	1.4200	1.3400	1.3900	1.3900	2,769,800
27 Mar 2023	1.3200	1.4000	1.2700	1.3800	1.3800	4,116,000
24 Mar 2023	1.4400	1.4800	1.3100	1.3200	1.3200	3,432,900
23 Mar 2023	1.3400	1.5000	1.3400	1.4500	1.4500	5,555,000
22 Mar 2023	1.3300	1.3700	1.2600	1.3300	1.3300	3,298,100
21 Mar 2023	1.2900	1.3300	1.2200	1.3200	1.3200	3,428,500
20 Mar 2023	1.2400	1.3200	1.2100	1.2800	1.2800	2,916,700
17 Mar 2023	1.3000	1.3300	1.1800	1.2700	1.2700	6,767,100
16 Mar 2023	0.9900	1.3500	0.9900	1.3200	1.3200	9,826,000
15 Mar 2023	1.2300	1.2400	1.1600	1.1900	1.1900	3,258,200
14 Mar 2023	1.1500	1.2600	1.1100	1.2400	1.2400	6,017,900
13 Mar 2023	1.0900	1.1700	1.0400	1.1700	1.1700	3,562,500
10 Mar 2023	1.1200	1.1400	1.0800	1.1300	1.1300	2,492,200
09 Mar 2023	1.1000	1.1400	1.0900	1.1300	1.1300	2,660,700
08 Mar 2023	1.1200	1.1300	1.0800	1.0900	1.0900	2,332,400
07 Mar 2023	1.1200	1.1500	1.1000	1.1200	1.1200	3,281,700
06 Mar 2023	1.2000	1.2200	1.1200	1.1500	1.1500	2,767,600
03 Mar 2023	1.1800	1.1900	1.1400	1.1800	1.1800	3,388,300
02 Mar 2023	1.1800	1.2100	1.1200	1.2100	1.2100	3,046,700
01 Mar 2023	1.2500	1.2700	1.1600	1.1900	1.1900	3,006,200
28 Feb 2023	1.1600	1.2800	1.1500	1.2500	1.2500	6,857,600
27 Feb 2023	1.2900	1.3000	1.1400	1.1700	1.1700	8,029,900
24 Feb 2023	1.3000	1.3100	1.2500	1.2700	1.2700	6,761,800
23 Feb 2023	1.3900	1.4200	1.3000	1.3200	1.3200	7,188,500
22 Feb 2023	1.5300	1.6600	1.3500	1.3700	1.3700	21,999,500
21 Feb 2023	1.5000	1.5100	1.3800	1.3800	1.3800	5,289,500
17 Feb 2023	1.5500	1.5600	1.4800	1.5000	1.5000	5,029,000
16 Feb 2023	1.5400	1.6600	1.5300	1.5500	1.5500	3,855,300
15 Feb 2023	1.5600	1.6800	1.4900	1.6100	1.6100	5,840,500
14 Feb 2023	1.6000	1.6600	1.5400	1.5800	1.5800	3,641,200
13 Feb 2023	1.5900	1.6100	1.5500	1.5800	1.5800	2,130,900
10 Feb 2023	1.5500	1.6100	1.5200	1.5900	1.5900	2,907,500
09 Feb 2023	1.5900	1.6100	1.5200	1.5300	1.5300	4,797,500
08 Feb 2023	1.7200	1.7300	1.5800	1.5800	1.5800	4,430,600
07 Feb 2023	1.7100	1.8600	1.6100	1.7400	1.7400	7,414,000
06 Feb 2023	1.7000	1.7500	1.6200	1.7300	1.7300	4,238,900
03 Feb 2023	1.7000	1.7600	1.6700	1.7000	1.7000	4,234,500
02 Feb 2023	1.6800	1.9200	1.6300	1.7500	1.7500	16,354,200
01 Feb 2023	1.5700	1.6400	1.5500	1.6200	1.6200	4,483,700
31 Jan 2023	1.5500	1.5900	1.5200	1.5900	1.5900	3,516,900
30 Jan 2023	1.5600	1.6000	1.5300	1.5300	1.5300	3,597,900
27 Jan 2023	1.5700	1.6400	1.5200	1.6000	1.6000	3,906,600
26 Jan 2023	1.6300	1.6600	1.5300	1.5600	1.5600	4,875,700
25 Jan 2023	1.5900	1.6500	1.5600	1.6200	1.6200	3,463,500
24 Jan 2023	1.7700	1.7800	1.5800	1.6100	1.6100	7,612,200
23 Jan 2023	1.5900	1.8600	1.5900	1.8200	1.8200	9,807,800
20 Jan 2023	1.5600	1.5700	1.5000	1.5700	1.5700	3,518,700
19 Jan 2023	1.5800	1.6000	1.5100	1.5200	1.5200	3,701,100
18 Jan 2023	1.6400	1.6700	1.5200	1.6400	1.6400	5,495,800
17 Jan 2023	1.5800	1.6200	1.5100	1.6100	1.6100	4,030,400
13 Jan 2023	1.3700	1.6000	1.3600	1.6000	1.6000	6,493,700
12 Jan 2023	1.4200	1.4500	1.3300	1.4400	1.4400	5,160,600
11 Jan 2023	1.4700	1.5700	1.3900	1.4500	1.4500	7,218,500
10 Jan 2023	1.4500	1.5200	1.3700	1.4700	1.4700	3,964,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...