Historical Stock Price
AMRS historical stock prices picture
Amyris (AMRS) has the following price history information. Looking back at AMRS historical stock prices for the last five trading days, on July 30, 2020, AMRS opened at $4.31, traded as high as $4.44 and as low as $4.27, and closed at $4.38. Trading volume was a total of 806.00K shares. On July 31, 2020, AMRS opened at $4.42, traded as high as $4.42 and as low as $4.14, and closed at $4.28. Trading volume was a total of 1.39M shares. On August 03, 2020, AMRS opened at $4.27, traded as high as $4.61 and as low as $4.24, and closed at $4.58. Trading volume was a total of 1.62M shares. On August 04, 2020, AMRS opened at $4.52, traded as high as $4.96 and as low as $4.50, and closed at $4.90. Trading volume was a total of 1.89M shares. On August 05, 2020, AMRS opened at $4.96, traded as high as $5.05 and as low as $4.75, and closed at $4.94. Trading volume was a total of 1.96M shares.

AMRS Historical Stock Prices By Date:

AMRS historical cagr picture

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: 08/05/2020
Start price/share: $247.50
End price/share: $4.94
Dividends collected/share: $0.00
Total return: -98.00%
Average Annual Total Return: -32.76%
Starting investment: $10,000.00
Ending investment: $199.69
Years: 9.86
Date Open High Low Close Volume
07/30/2020 $4.31 $4.44 $4.27 $4.38 806.00K
07/31/2020 $4.42 $4.42 $4.14 $4.28 1.39M
08/03/2020 $4.27 $4.61 $4.24 $4.58 1.62M
08/04/2020 $4.52 $4.96 $4.50 $4.90 1.89M
08/05/2020 $4.96 $5.05 $4.75 $4.94 1.96M
Amyris is an industrial biotechnology company that applies its technology platform to engineer, manufacture and sell products into the Health and Wellness, Clean Beauty, and Flavor and Fragrance markets. Co.'s technology platform enables it to engineer microbes and use them as catalysts to metabolize renewable, plant-sourced sugars into ingredients. Co. is focused on the production of Biofene®, its brand of renewable farnesene, a long-chain, branched hydrocarbon molecule that it manufactures through fermentation using engineered microbes. Co.'s farnesene derivatives are sold in various products as nutrition, health, skincare, fragrances, solvents, and fragrance ingredients.
Date Close
07/30/2020$4.38
07/31/2020$4.28
08/03/2020$4.58
08/04/2020$4.90
08/05/2020$4.94
AMRS is categorized under the Energy sector; below are some other companies in the same sector:

AMTX Historical Stock Prices
AMZG Historical Stock Prices
ANDV Historical Stock Prices
ANDX Historical Stock Prices
APA Historical Stock Prices
APAGF Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APL Historical Stock Prices
APLP Historical Stock Prices

Also explore: AMRS shares outstanding history


AMRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.