NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.03
+0.110 (+2.81%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.60 | $6.47 | Thursday, 25th Apr 2024 AMTX stock ended at $4.03. This is 2.81% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.92% from a day low at $3.70 to a day high of $4.03. |
90 days | $2.75 | $7.03 | |
52 weeks | $1.16 | $8.99 |
Date | Open | High | Low | Close | Volume |
Sep 23, 2021 | $13.86 | $15.07 | $13.86 | $14.85 | 629 863 |
Sep 22, 2021 | $13.62 | $14.09 | $13.34 | $13.77 | 538 614 |
Sep 21, 2021 | $13.64 | $13.96 | $12.91 | $13.54 | 816 297 |
Sep 20, 2021 | $13.77 | $13.99 | $12.71 | $13.22 | 926 460 |
Sep 17, 2021 | $14.77 | $15.02 | $14.52 | $14.71 | 1 328 248 |
Sep 16, 2021 | $13.78 | $14.80 | $13.78 | $14.69 | 1 273 517 |
Sep 15, 2021 | $13.12 | $14.92 | $13.00 | $14.19 | 1 517 446 |
Sep 14, 2021 | $13.28 | $14.30 | $12.97 | $13.03 | 1 184 022 |
Sep 13, 2021 | $13.23 | $13.45 | $12.15 | $13.07 | 896 805 |
Sep 10, 2021 | $12.83 | $13.32 | $12.46 | $13.20 | 1 237 145 |
Sep 09, 2021 | $12.03 | $13.30 | $11.91 | $12.65 | 937 903 |
Sep 08, 2021 | $12.70 | $12.73 | $11.60 | $11.91 | 568 547 |
Sep 07, 2021 | $12.09 | $12.79 | $12.05 | $12.65 | 562 363 |
Sep 03, 2021 | $12.11 | $12.29 | $11.50 | $12.09 | 579 300 |
Sep 02, 2021 | $11.78 | $12.53 | $11.78 | $12.11 | 1 008 851 |
Sep 01, 2021 | $11.10 | $12.04 | $11.06 | $11.75 | 1 035 105 |
Aug 31, 2021 | $10.30 | $11.29 | $10.25 | $11.12 | 733 366 |
Aug 30, 2021 | $10.75 | $10.87 | $10.03 | $10.23 | 381 114 |
Aug 27, 2021 | $10.20 | $10.88 | $10.05 | $10.68 | 414 040 |
Aug 26, 2021 | $10.29 | $10.54 | $9.96 | $10.17 | 466 919 |
Aug 25, 2021 | $9.73 | $10.68 | $9.66 | $10.33 | 578 763 |
Aug 24, 2021 | $9.10 | $10.05 | $9.06 | $9.89 | 1 331 995 |
Aug 23, 2021 | $8.55 | $8.87 | $8.30 | $8.70 | 911 025 |
Aug 20, 2021 | $8.44 | $8.63 | $8.21 | $8.54 | 775 192 |
Aug 19, 2021 | $9.01 | $9.10 | $8.25 | $8.32 | 875 028 |