NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.90
+0.275 (+7.59%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Tuesday, 23rd Apr 2024 AMTX stock ended at $3.90. This is 7.59% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.17% from a day low at $3.61 to a day high of $3.91. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $3.79 | $3.91 | $3.61 | $3.90 | 1 248 815 |
| Apr 22, 2024 | $3.82 | $3.87 | $3.60 | $3.63 | 716 112 |
| Apr 19, 2024 | $3.60 | $3.85 | $3.60 | $3.79 | 687 280 |
| Apr 18, 2024 | $3.82 | $3.92 | $3.61 | $3.62 | 757 636 |
| Apr 17, 2024 | $3.89 | $4.08 | $3.78 | $3.79 | 1 160 888 |
| Apr 16, 2024 | $4.31 | $4.31 | $3.82 | $3.89 | 1 337 792 |
| Apr 15, 2024 | $4.36 | $4.36 | $4.05 | $4.08 | 605 268 |
| Apr 12, 2024 | $4.40 | $4.53 | $4.25 | $4.29 | 467 139 |
| Apr 11, 2024 | $4.48 | $4.56 | $4.32 | $4.47 | 618 398 |
| Apr 10, 2024 | $4.58 | $4.73 | $4.35 | $4.46 | 1 205 528 |
| Apr 09, 2024 | $5.30 | $5.41 | $4.82 | $4.88 | 1 188 445 |
| Apr 08, 2024 | $5.29 | $5.37 | $5.17 | $5.25 | 570 921 |
| Apr 05, 2024 | $5.15 | $5.35 | $4.97 | $5.22 | 812 309 |
| Apr 04, 2024 | $5.47 | $5.53 | $5.14 | $5.19 | 743 250 |
| Apr 03, 2024 | $5.47 | $5.49 | $5.08 | $5.41 | 917 617 |
| Apr 02, 2024 | $5.36 | $5.63 | $5.23 | $5.47 | 742 946 |
| Apr 01, 2024 | $5.94 | $6.14 | $5.42 | $5.51 | 1 194 268 |
| Mar 28, 2024 | $6.00 | $6.47 | $5.72 | $5.99 | 1 072 383 |
| Mar 27, 2024 | $5.80 | $6.38 | $5.79 | $6.02 | 1 716 723 |
| Mar 26, 2024 | $5.48 | $6.21 | $5.40 | $5.75 | 1 713 596 |
| Mar 25, 2024 | $5.57 | $6.43 | $5.25 | $5.46 | 3 366 083 |
| Mar 22, 2024 | $5.12 | $7.03 | $5.02 | $5.57 | 14 866 727 |
| Mar 21, 2024 | $4.32 | $5.23 | $4.08 | $5.10 | 24 389 288 |
| Mar 20, 2024 | $3.07 | $3.68 | $3.00 | $3.65 | 862 120 |
| Mar 19, 2024 | $2.84 | $3.11 | $2.75 | $3.07 | 624 312 |
