Historical Stock Price
|
| 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 August 12, 2019, AMRS opened at $3.50, traded as high as $4.20 and as low as $3.50, and closed at $3.90. Trading volume was a total of 1.86M shares. On August 13, 2019, AMRS opened at $3.94, traded as high as $4.06 and as low as $3.80, and closed at $3.87. Trading volume was a total of 842.70K shares. On August 14, 2019, AMRS opened at $3.79, traded as high as $3.84 and as low as $3.54, and closed at $3.59. Trading volume was a total of 887.20K shares. On August 15, 2019, AMRS opened at $3.59, traded as high as $3.62 and as low as $3.37, and closed at $3.44. Trading volume was a total of 688.70K shares. On August 16, 2019, AMRS opened at $3.47, traded as high as $3.68 and as low as $3.46, and closed at $3.67. Trading volume was a total of 572.90K 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: | 09/28/2010 | |
| End date: | 08/16/2019 | |
| Start price/share: | $247.50 | |
| End price/share: | $3.67 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -98.52% | |
| Average Annual Total Return: | -37.74% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $148.25 | |
| Years: | 8.89 | |
 | |||||
| AMRS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $3.50 | $4.20 | $3.50 | $3.90 | 1.86M |
| 08/13/2019 | $3.94 | $4.06 | $3.80 | $3.87 | 842.70K |
| 08/14/2019 | $3.79 | $3.84 | $3.54 | $3.59 | 887.20K |
| 08/15/2019 | $3.59 | $3.62 | $3.37 | $3.44 | 688.70K |
| 08/16/2019 | $3.47 | $3.68 | $3.46 | $3.67 | 572.90K |
|
| About Amyris |
| Amyris is an industrial biotechnology company that is applies its technology platform to engineer, manufacture and sell products into the Health and Wellness, Clean Skincare, and Flavors and Fragrances markets. Co.'s technology platform allows Co. to engineer microbes and to metabolize renewable, plant-sourced sugars into ingredients. Co. has focused its development activities primarily on the production of Biofene®, its brand of renewable farnesene, a branched hydrocarbon molecule that manufactures through fermentation using engineered microbes. Co.'s farnesene derivatives are sold in various products including nutraceuticals, skin care, fragrances, solvents, and lubricants ingredients. |
| AMRS Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $3.90 |
| 08/13/2019 | $3.87 |
| 08/14/2019 | $3.59 |
| 08/15/2019 | $3.44 |
| 08/16/2019 | $3.67 |
| 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 |
