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 |
| Aug 09, 2016 | $1.96 | $1.96 | $1.96 | $1.96 | 18 200 |
| Aug 08, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 66 400 |
| Aug 05, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 111 300 |
| Aug 04, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 400 |
| Aug 03, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 13 100 |
| Aug 02, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 116 400 |
| Aug 01, 2016 | $1.92 | $1.92 | $1.92 | $1.92 | 5 700 |
| Jul 29, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 3 100 |
| Jul 28, 2016 | $1.87 | $1.87 | $1.87 | $1.87 | 9 100 |
| Jul 27, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 4 900 |
| Jul 26, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 4 200 |
| Jul 25, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 10 100 |
| Jul 22, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 65 100 |
| Jul 21, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 19 900 |
| Jul 20, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 8 700 |
| Jul 19, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 10 500 |
| Jul 18, 2016 | $1.96 | $1.96 | $1.96 | $1.96 | 37 600 |
| Jul 15, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 40 300 |
| Jul 14, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 13 600 |
| Jul 13, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 40 100 |
| Jul 12, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 29 600 |
| Jul 11, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 6 800 |
| Jul 08, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 31 500 |
| Jul 07, 2016 | $1.98 | $1.98 | $1.98 | $1.98 | 13 100 |
| Jul 06, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 4 800 |
