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 | $3.60 | $5.41 | 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 | $2.75 | $7.03 | |
| 52 weeks | $1.61 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $1.40 | $1.53 | $1.39 | $1.39 | 90 852 |
| Dec 29, 2016 | $1.45 | $1.45 | $1.37 | $1.39 | 60 648 |
| Dec 28, 2016 | $1.59 | $1.59 | $1.34 | $1.36 | 101 311 |
| Dec 27, 2016 | $1.68 | $1.68 | $1.50 | $1.50 | 25 406 |
| Dec 23, 2016 | $1.63 | $1.73 | $1.55 | $1.63 | 19 943 |
| Dec 22, 2016 | $1.62 | $1.90 | $1.60 | $1.69 | 224 180 |
| Dec 21, 2016 | $1.55 | $1.69 | $1.52 | $1.61 | 117 824 |
| Dec 20, 2016 | $1.66 | $1.72 | $1.44 | $1.54 | 140 804 |
| Dec 19, 2016 | $1.76 | $1.77 | $1.66 | $1.68 | 11 980 |
| Dec 16, 2016 | $1.74 | $1.81 | $1.74 | $1.76 | 24 015 |
| Dec 15, 2016 | $1.70 | $1.75 | $1.66 | $1.75 | 42 766 |
| Dec 14, 2016 | $1.74 | $1.75 | $1.69 | $1.70 | 15 164 |
| Dec 13, 2016 | $1.63 | $1.75 | $1.63 | $1.75 | 49 305 |
| Dec 12, 2016 | $1.75 | $1.75 | $1.60 | $1.70 | 23 791 |
| Dec 09, 2016 | $1.72 | $1.91 | $1.65 | $1.74 | 90 137 |
| Dec 08, 2016 | $1.71 | $1.80 | $1.56 | $1.66 | 138 894 |
| Dec 07, 2016 | $1.73 | $1.76 | $1.67 | $1.72 | 31 164 |
| Dec 06, 2016 | $1.65 | $1.79 | $1.65 | $1.71 | 35 069 |
| Dec 05, 2016 | $1.67 | $1.70 | $1.66 | $1.68 | 17 952 |
| Dec 02, 2016 | $1.74 | $1.74 | $1.60 | $1.61 | 8 161 |
| Dec 01, 2016 | $1.71 | $1.75 | $1.66 | $1.66 | 16 337 |
| Nov 30, 2016 | $1.78 | $1.80 | $1.70 | $1.71 | 10 378 |
| Nov 29, 2016 | $1.75 | $1.80 | $1.71 | $1.75 | 27 149 |
| Nov 28, 2016 | $1.80 | $1.85 | $1.79 | $1.80 | 20 829 |
| Nov 25, 2016 | $1.82 | $1.82 | $1.70 | $1.81 | 12 304 |
