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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $2.31 | $2.31 | $2.31 | $2.31 | 400 |
| Jul 01, 2016 | $2.22 | $2.22 | $2.22 | $2.22 | 5 800 |
| Jun 30, 2016 | $2.28 | $2.28 | $2.28 | $2.28 | 20 000 |
| Jun 29, 2016 | $2.40 | $2.40 | $2.40 | $2.40 | 1 400 |
| Jun 28, 2016 | $2.45 | $2.45 | $2.45 | $2.45 | 8 500 |
| Jun 27, 2016 | $2.34 | $2.34 | $2.34 | $2.34 | 11 600 |
| Jun 24, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 18 600 |
| Jun 23, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 13 300 |
| Jun 22, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 2 200 |
| Jun 21, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 1 600 |
| Jun 20, 2016 | $2.40 | $2.40 | $2.40 | $2.40 | 2 300 |
| Jun 17, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 17 700 |
| Jun 16, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 3 717 |
| Jun 15, 2016 | $2.36 | $2.36 | $2.36 | $2.36 | 3 420 |
| Jun 14, 2016 | $2.36 | $2.36 | $2.36 | $2.36 | 2 729 |
| Jun 13, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 3 228 |
| Jun 10, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 3 545 |
| Jun 09, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 2 767 |
| Jun 08, 2016 | $2.44 | $2.44 | $2.44 | $2.44 | 1 182 |
| Jun 07, 2016 | $2.51 | $2.51 | $2.51 | $2.51 | 2 301 |
| Jun 06, 2016 | $2.59 | $2.59 | $2.59 | $2.59 | 4 189 |
| Jun 03, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 1 530 |
| Jun 02, 2016 | $2.67 | $2.67 | $2.67 | $2.67 | 15 512 |
| Jun 01, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 4 671 |
| May 31, 2016 | $2.62 | $2.62 | $2.62 | $2.62 | 8 325 |
