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 |
| Nov 23, 2016 | $1.80 | $1.85 | $1.73 | $1.82 | 14 172 |
| Nov 22, 2016 | $1.79 | $1.83 | $1.76 | $1.82 | 16 024 |
| Nov 21, 2016 | $1.75 | $1.89 | $1.75 | $1.77 | 45 135 |
| Nov 18, 2016 | $1.79 | $1.79 | $1.62 | $1.71 | 21 003 |
| Nov 17, 2016 | $1.87 | $1.90 | $1.76 | $1.85 | 31 269 |
| Nov 16, 2016 | $1.90 | $1.95 | $1.84 | $1.91 | 30 850 |
| Nov 15, 2016 | $1.82 | $1.98 | $1.82 | $1.90 | 35 646 |
| Nov 14, 2016 | $1.76 | $1.95 | $1.74 | $1.86 | 34 826 |
| Nov 11, 2016 | $1.65 | $1.77 | $1.60 | $1.70 | 13 336 |
| Nov 10, 2016 | $1.65 | $1.67 | $1.52 | $1.67 | 16 890 |
| Nov 09, 2016 | $1.59 | $1.65 | $1.53 | $1.65 | 11 082 |
| Nov 08, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 73 001 |
| Nov 07, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 4 600 |
| Nov 04, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 12 100 |
| Nov 03, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 34 100 |
| Nov 02, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 18 500 |
| Nov 01, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 29 400 |
| Oct 31, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 103 700 |
| Oct 28, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 53 000 |
| Oct 27, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 45 200 |
| Oct 26, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 43 300 |
| Oct 25, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 43 500 |
| Oct 24, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 99 300 |
| Oct 21, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 142 900 |
| Oct 20, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 90 100 |
