Home |
Free Dividend Report |
Stock Splits Calendar |
AMRS Historical Stock Prices |
Preferred Stock Newsletter |
AMRS Options Chain |
Stock Message Boards |

Amyris (AMRS) has the following price history information. Looking back at AMRS historical stock prices for the last five trading days, on January 23, 2023, AMRS opened at $1.59, traded as high as $1.86 and as low as $1.59, and closed at $1.82. Trading volume was a total of 9.81M shares. On January 24, 2023, AMRS opened at $1.77, traded as high as $1.78 and as low as $1.58, and closed at $1.61. Trading volume was a total of 7.61M shares. On January 25, 2023, AMRS opened at $1.59, traded as high as $1.65 and as low as $1.56, and closed at $1.62. Trading volume was a total of 3.46M shares. On January 26, 2023, AMRS opened at $1.63, traded as high as $1.66 and as low as $1.53, and closed at $1.56. Trading volume was a total of 4.88M shares. On January 27, 2023, AMRS opened at $1.57, traded as high as $1.64 and as low as $1.52, and closed at $1.60. Trading volume was a total of 3.91M shares.
AMRS Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Amyris shares, starting with a $10,000 purchase of AMRS, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 01/30/2013 | |
End date: | 01/27/2023 | |
Start price/share: | $44.10 | |
End price/share: | $1.60 | |
Dividends collected/share: | $0.00 | |
Total return: | -96.37% | |
Average Annual Total Return: | -28.23% | |
Starting investment: | $10,000.00 | |
Ending investment: | $362.93 | |
Years: | 10.00 |
![]() | |||||
AMRS Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/23/2023 | $1.59 | $1.86 | $1.59 | $1.82 | 9.81M |
01/24/2023 | $1.77 | $1.78 | $1.58 | $1.61 | 7.61M |
01/25/2023 | $1.59 | $1.65 | $1.56 | $1.62 | 3.46M |
01/26/2023 | $1.63 | $1.66 | $1.53 | $1.56 | 4.88M |
01/27/2023 | $1.57 | $1.64 | $1.52 | $1.60 | 3.91M |
![]() |
About Amyris |
Amyris is a biotechnology company. Co. creates, manufactures and commercializes consumer products and ingredients. Co.'s ingredients and consumer products are powered by its fermentation-based Lab-to-Market technology platform. Co. has produced a renewable farnesene brand, Biofene®, a long-chain, branched hydrocarbon molecule that Co. manufactures through fermentation using engineered microbes. Co. has formulated its fermentation-based ingredients such as Squalane, Hemisqualane, and Steviol Glycoside Rebaudioside M into its consumer brands. Co.'s consumer brands include: Biossance® clean beauty skincare, Pipette® clean baby skincare, and Purecane sweetener. |
AMRS Historical Closing Prices | |
Date | Close |
01/23/2023 | $1.82 |
01/24/2023 | $1.61 |
01/25/2023 | $1.62 |
01/26/2023 | $1.56 |
01/27/2023 | $1.60 |
Energy Historical Prices |
AMRS is categorized under the Energy sector; below are some other companies in the same sector:
AMTX Historical Stock Prices Also explore: AMRS shares outstanding history
|