NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.14
+0.0900 (+2.22%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AMTX stock ended at $4.14. This is 2.22% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.65% from a day low at $3.92 to a day high of $4.22. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2022 | $7.82 | $8.17 | $7.00 | $7.01 | 760 374 |
| May 10, 2022 | $8.41 | $8.56 | $7.41 | $7.90 | 940 259 |
| May 09, 2022 | $8.83 | $8.90 | $8.02 | $8.16 | 1 016 563 |
| May 06, 2022 | $9.79 | $9.84 | $8.90 | $9.20 | 565 237 |
| May 05, 2022 | $10.43 | $10.46 | $9.24 | $9.66 | 432 853 |
| May 04, 2022 | $10.26 | $10.49 | $9.60 | $10.46 | 507 382 |
| May 03, 2022 | $9.09 | $10.16 | $9.07 | $10.14 | 701 576 |
| May 02, 2022 | $9.02 | $9.18 | $8.60 | $9.12 | 724 337 |
| Apr 29, 2022 | $9.57 | $9.73 | $9.05 | $9.13 | 384 657 |
| Apr 28, 2022 | $9.57 | $9.82 | $9.16 | $9.64 | 525 514 |
| Apr 27, 2022 | $9.34 | $9.88 | $9.34 | $9.55 | 472 723 |
| Apr 26, 2022 | $10.08 | $10.42 | $9.55 | $9.55 | 626 607 |
| Apr 25, 2022 | $9.50 | $10.15 | $9.22 | $9.95 | 706 200 |
| Apr 22, 2022 | $10.64 | $10.89 | $9.55 | $9.84 | 332 965 |
| Apr 21, 2022 | $11.90 | $11.90 | $10.45 | $10.64 | 943 000 |
| Apr 20, 2022 | $12.47 | $12.47 | $11.01 | $11.80 | 828 500 |
| Apr 19, 2022 | $12.61 | $12.82 | $12.24 | $12.39 | 378 900 |
| Apr 18, 2022 | $13.07 | $13.24 | $12.50 | $12.64 | 417 100 |
| Apr 14, 2022 | $13.48 | $13.78 | $13.08 | $13.17 | 431 794 |
| Apr 13, 2022 | $13.08 | $13.64 | $12.87 | $13.46 | 545 525 |
| Apr 12, 2022 | $12.90 | $13.65 | $12.82 | $12.89 | 865 167 |
| Apr 11, 2022 | $11.72 | $12.93 | $11.67 | $12.67 | 600 531 |
| Apr 08, 2022 | $12.26 | $12.40 | $11.86 | $12.03 | 374 800 |
| Apr 07, 2022 | $11.93 | $12.54 | $11.56 | $12.28 | 497 400 |
| Apr 06, 2022 | $12.18 | $12.43 | $11.67 | $11.81 | 496 500 |
