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 |
| Jul 24, 2020 | $0.82 | $0.84 | $0.81 | $0.83 | 91 140 |
| Jul 23, 2020 | $0.84 | $0.84 | $0.82 | $0.82 | 115 312 |
| Jul 22, 2020 | $0.83 | $0.85 | $0.82 | $0.84 | 92 100 |
| Jul 21, 2020 | $0.83 | $0.85 | $0.82 | $0.84 | 46 100 |
| Jul 20, 2020 | $0.88 | $0.88 | $0.81 | $0.84 | 125 400 |
| Jul 17, 2020 | $0.792 | $0.89 | $0.792 | $0.84 | 295 900 |
| Jul 16, 2020 | $0.790 | $0.84 | $0.777 | $0.82 | 346 100 |
| Jul 15, 2020 | $0.798 | $0.82 | $0.770 | $0.81 | 81 400 |
| Jul 14, 2020 | $0.799 | $0.80 | $0.770 | $0.780 | 102 900 |
| Jul 13, 2020 | $0.782 | $0.86 | $0.761 | $0.790 | 539 700 |
| Jul 10, 2020 | $0.82 | $0.82 | $0.750 | $0.785 | 308 200 |
| Jul 09, 2020 | $0.83 | $0.83 | $0.770 | $0.83 | 296 900 |
| Jul 08, 2020 | $0.799 | $0.83 | $0.791 | $0.83 | 328 700 |
| Jul 07, 2020 | $0.83 | $0.83 | $0.770 | $0.799 | 157 100 |
| Jul 06, 2020 | $0.81 | $0.85 | $0.81 | $0.83 | 1 133 000 |
| Jul 02, 2020 | $0.795 | $0.82 | $0.780 | $0.81 | 75 751 |
| Jul 01, 2020 | $0.795 | $0.81 | $0.780 | $0.790 | 33 031 |
| Jun 30, 2020 | $0.82 | $0.83 | $0.780 | $0.81 | 47 119 |
| Jun 29, 2020 | $0.80 | $0.83 | $0.80 | $0.80 | 41 793 |
| Jun 26, 2020 | $0.82 | $0.83 | $0.80 | $0.81 | 54 247 |
| Jun 25, 2020 | $0.81 | $0.83 | $0.80 | $0.83 | 150 876 |
| Jun 24, 2020 | $0.82 | $0.84 | $0.80 | $0.83 | 73 818 |
| Jun 23, 2020 | $0.82 | $0.84 | $0.80 | $0.83 | 101 457 |
| Jun 22, 2020 | $0.81 | $0.82 | $0.80 | $0.82 | 30 630 |
| Jun 19, 2020 | $0.83 | $0.84 | $0.780 | $0.82 | 81 963 |
