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 November 22, 2022, AMRS opened at $2.11, traded as high as $2.11 and as low as $1.90, and closed at $1.93. Trading volume was a total of 3.54M shares. On November 23, 2022, AMRS opened at $1.98, traded as high as $2.05 and as low as $1.91, and closed at $1.94. Trading volume was a total of 3.73M shares. On November 25, 2022, AMRS opened at $1.93, traded as high as $1.94 and as low as $1.84, and closed at $1.84. Trading volume was a total of 2.35M shares. On November 28, 2022, AMRS opened at $1.85, traded as high as $1.86 and as low as $1.70, and closed at $1.71. Trading volume was a total of 6.86M shares. On November 29, 2022, AMRS opened at $1.74, traded as high as $1.75 and as low as $1.57, and closed at $1.60. Trading volume was a total of 8.39M 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: 12/03/2012
End date: 11/29/2022
Start price/share: $44.70
End price/share: $1.60
Dividends collected/share: $0.00
Total return: -96.42%
Average Annual Total Return: -28.34%
Starting investment: $10,000.00
Ending investment: $357.73
Years: 9.99
Date Open High Low Close Volume
11/22/2022 $2.11 $2.11 $1.90 $1.93 3.54M
11/23/2022 $1.98 $2.05 $1.91 $1.94 3.73M
11/25/2022 $1.93 $1.94 $1.84 $1.84 2.35M
11/28/2022 $1.85 $1.86 $1.70 $1.71 6.86M
11/29/2022 $1.74 $1.75 $1.57 $1.60 8.39M
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.
Date Close
11/22/2022$1.93
11/23/2022$1.94
11/25/2022$1.84
11/28/2022$1.71
11/29/2022$1.60
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

Email EnvelopeFree AMRS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AMRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.