NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.62
-0.170 (-4.49%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $7.03 | Thursday, 18th Apr 2024 AMTX stock ended at $3.62. This is 4.49% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.59% from a day low at $3.61 to a day high of $3.92. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $19.08 | $20.03 | $19.06 | $19.85 | 575 624 |
| 2021-10-20 | $18.11 | $19.43 | $17.85 | $19.33 | 858 491 |
| 2021-10-19 | $18.05 | $18.98 | $17.80 | $18.33 | 679 282 |
| 2021-10-18 | $17.89 | $18.66 | $17.36 | $18.16 | 907 525 |
| 2021-10-15 | $20.86 | $20.86 | $18.00 | $18.01 | 2 744 922 |
| 2021-10-14 | $21.45 | $21.57 | $20.34 | $20.40 | 862 327 |
| 2021-10-13 | $21.11 | $21.64 | $20.20 | $21.18 | 1 157 313 |
| 2021-10-12 | $20.85 | $21.73 | $20.84 | $21.15 | 1 208 417 |
| 2021-10-11 | $19.68 | $21.61 | $19.56 | $20.78 | 1 867 829 |
| 2021-10-08 | $19.16 | $19.49 | $18.44 | $19.22 | 759 467 |
| 2021-10-07 | $17.97 | $19.57 | $17.31 | $19.18 | 1 604 155 |
| 2021-10-06 | $16.66 | $17.84 | $16.41 | $17.40 | 1 221 502 |
| 2021-10-05 | $17.26 | $17.93 | $16.80 | $17.88 | 1 059 400 |
| 2021-10-04 | $19.35 | $19.50 | $16.19 | $16.72 | 1 694 945 |
| 2021-10-01 | $17.99 | $19.88 | $17.92 | $19.70 | 2 289 999 |
| 2021-09-30 | $18.52 | $19.74 | $17.22 | $18.28 | 6 723 741 |
| 2021-09-29 | $16.43 | $16.70 | $15.70 | $16.32 | 624 717 |
| 2021-09-28 | $16.77 | $16.87 | $15.55 | $16.11 | 748 065 |
| 2021-09-27 | $15.04 | $17.68 | $14.94 | $17.00 | 2 127 315 |
| 2021-09-24 | $14.78 | $15.06 | $14.21 | $14.70 | 541 738 |
| 2021-09-23 | $13.86 | $15.07 | $13.86 | $14.85 | 629 863 |
| 2021-09-22 | $13.62 | $14.09 | $13.34 | $13.77 | 538 614 |
| 2021-09-21 | $13.64 | $13.96 | $12.91 | $13.54 | 816 297 |
| 2021-09-20 | $13.77 | $13.99 | $12.71 | $13.22 | 926 460 |
| 2021-09-17 | $14.77 | $15.02 | $14.52 | $14.71 | 1 328 248 |
