NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.92
+0.0200 (+0.513%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Wednesday, 24th Apr 2024 AMTX stock ended at $3.92. This is 0.513% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.19% from a day low at $3.88 to a day high of $4.12. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $2.84 | $3.11 | $2.75 | $3.07 | 624 312 |
| Mar 18, 2024 | $3.09 | $3.18 | $2.85 | $2.89 | 622 264 |
| Mar 15, 2024 | $3.12 | $3.35 | $3.10 | $3.10 | 573 200 |
| Mar 14, 2024 | $3.28 | $3.28 | $3.16 | $3.20 | 362 212 |
| Mar 13, 2024 | $3.24 | $3.39 | $3.21 | $3.30 | 469 401 |
| Mar 12, 2024 | $3.17 | $3.30 | $3.15 | $3.22 | 363 387 |
| Mar 11, 2024 | $3.40 | $3.47 | $3.18 | $3.21 | 519 489 |
| Mar 08, 2024 | $3.33 | $3.63 | $3.26 | $3.36 | 705 588 |
| Mar 07, 2024 | $3.19 | $3.50 | $3.04 | $3.26 | 839 119 |
| Mar 06, 2024 | $3.31 | $3.45 | $3.25 | $3.32 | 434 095 |
| Mar 05, 2024 | $3.50 | $3.58 | $3.23 | $3.27 | 508 337 |
| Mar 04, 2024 | $3.55 | $3.58 | $3.42 | $3.42 | 457 906 |
| Mar 01, 2024 | $3.59 | $3.66 | $3.51 | $3.52 | 230 069 |
| Feb 29, 2024 | $3.51 | $3.68 | $3.49 | $3.63 | 252 887 |
| Feb 28, 2024 | $3.50 | $3.57 | $3.47 | $3.50 | 250 631 |
| Feb 27, 2024 | $3.71 | $3.74 | $3.50 | $3.54 | 236 625 |
| Feb 26, 2024 | $3.66 | $3.84 | $3.58 | $3.65 | 384 909 |
| Feb 23, 2024 | $3.53 | $3.66 | $3.47 | $3.66 | 244 831 |
| Feb 22, 2024 | $3.68 | $3.72 | $3.44 | $3.51 | 387 618 |
| Feb 21, 2024 | $3.83 | $3.89 | $3.62 | $3.66 | 460 072 |
| Feb 20, 2024 | $3.47 | $3.91 | $3.47 | $3.86 | 724 840 |
| Feb 16, 2024 | $3.60 | $3.73 | $3.42 | $3.50 | 766 922 |
| Feb 15, 2024 | $3.56 | $3.75 | $3.49 | $3.63 | 924 115 |
| Feb 14, 2024 | $3.48 | $3.53 | $3.39 | $3.52 | 317 382 |
| Feb 13, 2024 | $3.50 | $3.53 | $3.35 | $3.37 | 413 369 |
