NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.11
+0.215 (+5.52%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $5.53 | Friday, 3rd May 2024 AMTX stock ended at $4.11. This is 5.52% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.35% from a day low at $3.96 to a day high of $4.13. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.61 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2020 | $1.82 | $1.91 | $1.73 | $1.80 | 781 516 |
| Aug 27, 2020 | $1.70 | $2.02 | $1.70 | $1.81 | 1 178 398 |
| Aug 26, 2020 | $2.03 | $2.08 | $1.70 | $1.72 | 1 948 127 |
| Aug 25, 2020 | $2.13 | $2.22 | $2.05 | $2.08 | 674 076 |
| Aug 24, 2020 | $2.11 | $2.29 | $2.00 | $2.17 | 1 171 362 |
| Aug 21, 2020 | $2.77 | $2.84 | $2.01 | $2.14 | 3 595 658 |
| Aug 20, 2020 | $2.76 | $2.95 | $2.61 | $2.81 | 1 511 865 |
| Aug 19, 2020 | $2.99 | $3.14 | $2.76 | $2.80 | 1 777 309 |
| Aug 18, 2020 | $3.01 | $3.45 | $2.73 | $3.06 | 4 398 187 |
| Aug 17, 2020 | $2.43 | $3.00 | $2.41 | $2.98 | 2 271 934 |
| Aug 14, 2020 | $2.40 | $2.73 | $2.39 | $2.45 | 1 211 557 |
| Aug 13, 2020 | $2.80 | $3.10 | $2.60 | $2.79 | 3 446 421 |
| Aug 12, 2020 | $3.15 | $3.47 | $2.85 | $3.34 | 15 560 652 |
| Aug 11, 2020 | $2.31 | $2.94 | $2.26 | $2.61 | 6 428 496 |
| Aug 10, 2020 | $2.00 | $2.27 | $1.87 | $2.24 | 1 179 008 |
| Aug 07, 2020 | $1.89 | $2.18 | $1.85 | $1.97 | 1 564 897 |
| Aug 06, 2020 | $1.75 | $2.38 | $1.75 | $1.98 | 5 525 053 |
| Aug 05, 2020 | $1.22 | $1.82 | $1.22 | $1.67 | 3 853 565 |
| Aug 04, 2020 | $1.33 | $1.40 | $1.23 | $1.25 | 690 017 |
| Aug 03, 2020 | $1.20 | $1.60 | $1.19 | $1.42 | 3 190 652 |
| Jul 31, 2020 | $1.18 | $1.31 | $1.11 | $1.12 | 908 552 |
| Jul 30, 2020 | $1.03 | $1.34 | $1.00 | $1.16 | 1 299 436 |
| Jul 29, 2020 | $0.94 | $1.07 | $0.90 | $1.03 | 414 520 |
| Jul 28, 2020 | $0.91 | $0.94 | $0.86 | $0.93 | 271 351 |
| Jul 27, 2020 | $0.85 | $1.13 | $0.80 | $0.91 | 1 359 812 |
