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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $0.81 | $0.83 | $0.780 | $0.83 | 161 770 |
| Jun 17, 2020 | $0.81 | $0.84 | $0.790 | $0.792 | 128 676 |
| Jun 16, 2020 | $0.81 | $0.85 | $0.790 | $0.795 | 85 435 |
| Jun 15, 2020 | $0.753 | $0.85 | $0.750 | $0.81 | 131 049 |
| Jun 12, 2020 | $0.777 | $0.799 | $0.747 | $0.780 | 57 941 |
| Jun 11, 2020 | $0.85 | $0.85 | $0.737 | $0.740 | 187 007 |
| Jun 10, 2020 | $0.89 | $0.92 | $0.85 | $0.89 | 54 051 |
| Jun 09, 2020 | $0.92 | $0.92 | $0.85 | $0.89 | 159 903 |
| Jun 08, 2020 | $0.91 | $0.95 | $0.85 | $0.92 | 362 308 |
| Jun 05, 2020 | $0.82 | $0.95 | $0.790 | $0.94 | 874 415 |
| Jun 04, 2020 | $0.82 | $0.84 | $0.795 | $0.81 | 122 629 |
| Jun 03, 2020 | $0.82 | $0.83 | $0.790 | $0.82 | 101 092 |
| Jun 02, 2020 | $0.83 | $0.83 | $0.780 | $0.81 | 76 151 |
| Jun 01, 2020 | $0.82 | $0.84 | $0.770 | $0.84 | 60 065 |
| May 29, 2020 | $0.80 | $0.84 | $0.761 | $0.80 | 78 722 |
| May 28, 2020 | $0.83 | $0.84 | $0.792 | $0.81 | 85 105 |
| May 27, 2020 | $0.82 | $0.88 | $0.770 | $0.84 | 91 553 |
| May 26, 2020 | $0.89 | $0.91 | $0.80 | $0.85 | 166 621 |
| May 22, 2020 | $0.86 | $0.89 | $0.83 | $0.87 | 205 239 |
| May 21, 2020 | $0.780 | $0.92 | $0.780 | $0.87 | 569 647 |
| May 20, 2020 | $0.753 | $0.83 | $0.730 | $0.788 | 331 126 |
| May 19, 2020 | $0.777 | $0.790 | $0.750 | $0.755 | 124 504 |
| May 18, 2020 | $0.720 | $0.771 | $0.684 | $0.760 | 381 560 |
| May 15, 2020 | $0.695 | $0.730 | $0.683 | $0.725 | 134 479 |
| May 14, 2020 | $0.680 | $0.730 | $0.660 | $0.709 | 176 462 |
