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 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:
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 | |
 | |||||
| AMRS Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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
|
Free AMRS Email Alerts:
