NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.90
+0.185 (+4.99%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $5.63 | Thursday, 2nd May 2024 AMTX stock ended at $3.90. This is 4.99% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.33% from a day low at $3.71 to a day high of $3.95. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $1.78 | $1.80 | $1.16 | $1.75 | 4 141 701 |
| May 03, 2023 | $2.06 | $2.24 | $2.03 | $2.17 | 405 259 |
| May 02, 2023 | $2.05 | $2.11 | $2.02 | $2.07 | 225 915 |
| May 01, 2023 | $2.23 | $2.23 | $2.03 | $2.07 | 331 695 |
| Apr 28, 2023 | $2.17 | $2.24 | $2.11 | $2.22 | 249 525 |
| Apr 27, 2023 | $2.03 | $2.17 | $2.03 | $2.16 | 325 356 |
| Apr 26, 2023 | $2.07 | $2.16 | $2.02 | $2.02 | 326 549 |
| Apr 25, 2023 | $2.10 | $2.13 | $2.05 | $2.11 | 300 264 |
| Apr 24, 2023 | $2.16 | $2.22 | $2.13 | $2.15 | 334 453 |
| Apr 21, 2023 | $2.05 | $2.17 | $2.00 | $2.16 | 585 202 |
| Apr 20, 2023 | $2.20 | $2.23 | $2.06 | $2.07 | 488 084 |
| Apr 19, 2023 | $2.29 | $2.30 | $2.21 | $2.26 | 293 383 |
| Apr 18, 2023 | $2.40 | $2.42 | $2.20 | $2.33 | 462 725 |
| Apr 17, 2023 | $2.27 | $2.43 | $2.25 | $2.38 | 987 456 |
| Apr 14, 2023 | $2.13 | $2.27 | $2.12 | $2.23 | 362 416 |
| Apr 13, 2023 | $2.19 | $2.19 | $2.03 | $2.16 | 651 632 |
| Apr 12, 2023 | $2.32 | $2.36 | $2.19 | $2.20 | 489 828 |
| Apr 11, 2023 | $2.03 | $2.29 | $2.03 | $2.26 | 593 001 |
| Apr 10, 2023 | $2.03 | $2.07 | $1.99 | $2.04 | 583 047 |
| Apr 06, 2023 | $2.14 | $2.16 | $2.01 | $2.03 | 682 315 |
| Apr 05, 2023 | $2.24 | $2.24 | $2.13 | $2.13 | 482 099 |
| Apr 04, 2023 | $2.46 | $2.47 | $2.22 | $2.26 | 540 980 |
| Apr 03, 2023 | $2.38 | $2.64 | $2.36 | $2.43 | 759 794 |
| Mar 31, 2023 | $2.17 | $2.38 | $2.14 | $2.32 | 1 016 840 |
| Mar 30, 2023 | $2.26 | $2.32 | $2.10 | $2.15 | 869 891 |
