NASDAQ:AMTX
Aemetis Stock Price (Quote)
$6.02
+0.270 (+4.70%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.75 | $7.03 | Wednesday, 27th Mar 2024 AMTX stock ended at $6.02. This is 4.70% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 10.19% from a day low at $5.79 to a day high of $6.38. |
90 days | $2.75 | $7.03 | |
52 weeks | $1.16 | $8.99 |
Historical Aemetis prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $4.51 | $4.55 | $4.17 | $4.19 | 518 127 |
2023-09-26 | $4.43 | $4.67 | $4.37 | $4.40 | 520 555 |
2023-09-25 | $4.17 | $4.68 | $4.05 | $4.47 | 867 605 |
2023-09-22 | $4.33 | $4.56 | $4.12 | $4.24 | 443 589 |
2023-09-21 | $4.72 | $4.75 | $4.21 | $4.28 | 830 424 |
2023-09-20 | $4.97 | $5.08 | $4.76 | $4.77 | 345 433 |
2023-09-19 | $4.77 | $4.98 | $4.71 | $4.95 | 394 777 |
2023-09-18 | $4.94 | $4.96 | $4.69 | $4.75 | 479 374 |
2023-09-15 | $5.22 | $5.17 | $4.93 | $5.04 | 622 801 |
2023-09-14 | $5.57 | $5.58 | $5.13 | $5.16 | 592 464 |
2023-09-13 | $5.62 | $5.85 | $5.33 | $5.47 | 494 860 |
2023-09-12 | $5.33 | $5.85 | $5.31 | $5.57 | 628 084 |
2023-09-11 | $5.00 | $6.06 | $5.00 | $5.43 | 2 745 483 |
2023-09-08 | $4.92 | $4.93 | $4.65 | $4.82 | 382 798 |
2023-09-07 | $4.90 | $5.05 | $4.75 | $4.96 | 311 604 |
2023-09-06 | $5.00 | $5.15 | $4.81 | $5.00 | 671 465 |
2023-09-05 | $4.84 | $5.01 | $4.78 | $4.89 | 304 266 |
2023-09-01 | $5.07 | $5.20 | $4.84 | $4.88 | 399 248 |
2023-08-31 | $5.44 | $5.50 | $4.98 | $5.01 | 459 847 |
2023-08-30 | $5.23 | $5.55 | $5.16 | $5.39 | 389 793 |
2023-08-29 | $4.94 | $5.38 | $4.85 | $5.30 | 412 591 |
2023-08-28 | $5.05 | $5.05 | $4.71 | $4.94 | 424 578 |
2023-08-25 | $4.85 | $5.33 | $4.85 | $4.98 | 536 029 |
2023-08-24 | $5.14 | $5.14 | $4.70 | $4.78 | 560 695 |
2023-08-23 | $5.16 | $5.35 | $5.09 | $5.19 | 484 729 |