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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $1.18 | $1.18 | $1.18 | $1.18 | 47 500 |
| Sep 13, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 192 400 |
| Sep 12, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 98 900 |
| Sep 09, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 47 900 |
| Sep 08, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 49 900 |
| Sep 07, 2016 | $1.40 | $1.40 | $1.40 | $1.40 | 50 400 |
| Sep 06, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 64 300 |
| Sep 02, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 42 500 |
| Sep 01, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 38 500 |
| Aug 31, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 12 300 |
| Aug 30, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 31 200 |
| Aug 29, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 9 000 |
| Aug 26, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 7 800 |
| Aug 25, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 18 700 |
| Aug 24, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 6 100 |
| Aug 23, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 16 200 |
| Aug 22, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 33 100 |
| Aug 19, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 12 900 |
| Aug 18, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 27 200 |
| Aug 17, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 128 000 |
| Aug 16, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 158 400 |
| Aug 15, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 51 700 |
| Aug 12, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 69 100 |
| Aug 11, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 61 200 |
| Aug 10, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 14 200 |
