NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.05
-0.340 (-7.74%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AMTX stock ended at $4.05. This is 7.74% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.36% from a day low at $4.01 to a day high of $4.42. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $3.66 | $3.84 | $3.58 | $3.65 | 384 909 |
| Feb 23, 2024 | $3.53 | $3.66 | $3.47 | $3.66 | 244 831 |
| Feb 22, 2024 | $3.68 | $3.72 | $3.44 | $3.51 | 387 618 |
| Feb 21, 2024 | $3.83 | $3.89 | $3.62 | $3.66 | 460 072 |
| Feb 20, 2024 | $3.47 | $3.91 | $3.47 | $3.86 | 724 840 |
| Feb 16, 2024 | $3.60 | $3.73 | $3.42 | $3.50 | 766 922 |
| Feb 15, 2024 | $3.56 | $3.75 | $3.49 | $3.63 | 924 115 |
| Feb 14, 2024 | $3.48 | $3.53 | $3.39 | $3.52 | 317 382 |
| Feb 13, 2024 | $3.50 | $3.53 | $3.35 | $3.37 | 413 369 |
| Feb 12, 2024 | $3.52 | $3.76 | $3.52 | $3.67 | 298 952 |
| Feb 09, 2024 | $3.60 | $3.65 | $3.52 | $3.54 | 282 968 |
| Feb 08, 2024 | $3.48 | $3.60 | $3.44 | $3.53 | 248 203 |
| Feb 07, 2024 | $3.50 | $3.52 | $3.37 | $3.49 | 317 140 |
| Feb 06, 2024 | $3.25 | $3.48 | $3.23 | $3.46 | 280 001 |
| Feb 05, 2024 | $3.41 | $3.42 | $3.17 | $3.25 | 501 397 |
| Feb 02, 2024 | $3.64 | $3.64 | $3.36 | $3.53 | 398 965 |
| Feb 01, 2024 | $3.70 | $3.86 | $3.53 | $3.64 | 375 707 |
| Jan 31, 2024 | $3.63 | $3.89 | $3.60 | $3.64 | 369 461 |
| Jan 30, 2024 | $3.68 | $3.68 | $3.54 | $3.64 | 339 736 |
| Jan 29, 2024 | $3.48 | $3.73 | $3.40 | $3.72 | 327 817 |
| Jan 26, 2024 | $3.49 | $3.54 | $3.43 | $3.47 | 242 369 |
| Jan 25, 2024 | $3.40 | $3.46 | $3.23 | $3.46 | 392 046 |
| Jan 24, 2024 | $3.58 | $3.63 | $3.33 | $3.33 | 449 407 |
| Jan 23, 2024 | $3.37 | $3.55 | $3.30 | $3.51 | 620 245 |
| Jan 22, 2024 | $3.16 | $3.53 | $3.15 | $3.30 | 647 176 |
