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 |
| Jan 04, 2024 | $4.52 | $4.75 | $4.52 | $4.68 | 439 726 |
| Jan 03, 2024 | $4.77 | $4.80 | $4.52 | $4.53 | 669 745 |
| Jan 02, 2024 | $5.14 | $5.21 | $4.78 | $4.78 | 627 100 |
| Dec 29, 2023 | $5.49 | $5.56 | $5.18 | $5.24 | 735 670 |
| Dec 28, 2023 | $5.84 | $5.95 | $5.48 | $5.53 | 653 986 |
| Dec 27, 2023 | $5.88 | $6.02 | $5.67 | $5.90 | 759 598 |
| Dec 26, 2023 | $5.51 | $5.92 | $5.47 | $5.87 | 992 073 |
| Dec 22, 2023 | $5.34 | $5.59 | $5.27 | $5.45 | 405 994 |
| Dec 21, 2023 | $5.11 | $5.39 | $5.08 | $5.37 | 453 453 |
| Dec 20, 2023 | $5.44 | $5.45 | $5.01 | $5.03 | 760 386 |
| Dec 19, 2023 | $4.86 | $5.59 | $4.86 | $5.51 | 1 080 612 |
| Dec 18, 2023 | $4.93 | $5.04 | $4.81 | $4.89 | 480 716 |
| Dec 15, 2023 | $5.20 | $5.36 | $4.87 | $4.92 | 690 630 |
| Dec 14, 2023 | $4.70 | $5.26 | $4.67 | $5.14 | 1 088 633 |
| Dec 13, 2023 | $4.56 | $4.66 | $4.40 | $4.62 | 625 741 |
| Dec 12, 2023 | $4.45 | $4.59 | $4.36 | $4.59 | 367 613 |
| Dec 11, 2023 | $4.54 | $4.59 | $4.47 | $4.52 | 288 892 |
| Dec 08, 2023 | $4.53 | $4.60 | $4.51 | $4.55 | 178 510 |
| Dec 07, 2023 | $4.42 | $4.56 | $4.40 | $4.53 | 243 599 |
| Dec 06, 2023 | $4.53 | $4.63 | $4.33 | $4.38 | 427 892 |
| Dec 05, 2023 | $4.70 | $4.73 | $4.50 | $4.53 | 511 559 |
| Dec 04, 2023 | $4.66 | $4.85 | $4.66 | $4.75 | 379 988 |
| Dec 01, 2023 | $4.50 | $4.71 | $4.40 | $4.70 | 463 596 |
| Nov 30, 2023 | $4.43 | $4.88 | $4.41 | $4.44 | 755 615 |
| Nov 29, 2023 | $4.66 | $4.78 | $4.32 | $4.37 | 415 926 |
