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 |
| Oct 19, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 58 000 |
| Oct 18, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 29 300 |
| Oct 17, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 168 300 |
| Oct 14, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 9 100 |
| Oct 13, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 15 600 |
| Oct 12, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 63 100 |
| Oct 11, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 23 100 |
| Oct 10, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 44 600 |
| Oct 07, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 117 900 |
| Oct 06, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 332 200 |
| Oct 05, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 338 900 |
| Oct 04, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 95 000 |
| Oct 03, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 74 800 |
| Sep 30, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 182 800 |
| Sep 29, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 7 000 |
| Sep 28, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 15 900 |
| Sep 27, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 14 300 |
| Sep 26, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 3 900 |
| Sep 23, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 16 100 |
| Sep 22, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 9 900 |
| Sep 21, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 42 300 |
| Sep 20, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 10 200 |
| Sep 19, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 25 200 |
| Sep 16, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 287 900 |
| Sep 15, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 105 500 |
