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 |
| May 27, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 698 |
| May 26, 2016 | $2.46 | $2.46 | $2.46 | $2.46 | 4 995 |
| May 25, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 6 074 |
| May 24, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 7 733 |
| May 23, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 5 461 |
| May 20, 2016 | $2.56 | $2.56 | $2.56 | $2.56 | 5 766 |
| May 19, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 1 874 |
| May 18, 2016 | $2.56 | $2.56 | $2.56 | $2.56 | 9 285 |
| May 17, 2016 | $2.52 | $2.52 | $2.52 | $2.52 | 5 376 |
| May 16, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 31 159 |
| May 13, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 3 771 |
| May 12, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 10 940 |
| May 11, 2016 | $2.43 | $2.43 | $2.43 | $2.43 | 20 246 |
| May 10, 2016 | $2.26 | $2.26 | $2.26 | $2.26 | 13 830 |
| May 09, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 12 322 |
| May 06, 2016 | $2.89 | $2.89 | $2.89 | $2.89 | 16 733 |
| May 05, 2016 | $2.74 | $2.74 | $2.74 | $2.74 | 21 602 |
| May 04, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 28 388 |
| May 03, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 6 250 |
| May 02, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 1 474 |
| Apr 29, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 10 416 |
| Apr 28, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 20 702 |
| Apr 27, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 13 857 |
| Apr 26, 2016 | $2.71 | $2.71 | $2.71 | $2.71 | 5 176 |
| Apr 25, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 3 377 |
