NASDAQ:AMTX
Aemetis Stock Price (Quote)
$5.99
-0.0300 (-0.498%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.75 | $7.03 | Thursday, 28th Mar 2024 AMTX stock ended at $5.99. This is 0.498% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 13.11% from a day low at $5.72 to a day high of $6.47. |
90 days | $2.75 | $7.03 | |
52 weeks | $1.16 | $8.99 |
Historical Aemetis prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $5.16 | $5.35 | $5.09 | $5.19 | 484 729 |
2023-08-22 | $5.29 | $5.54 | $4.99 | $5.18 | 659 454 |
2023-08-21 | $5.25 | $5.40 | $5.14 | $5.20 | 447 274 |
2023-08-18 | $5.58 | $5.68 | $5.16 | $5.24 | 728 017 |
2023-08-17 | $5.91 | $6.05 | $5.63 | $5.67 | 532 472 |
2023-08-16 | $6.54 | $6.65 | $5.70 | $5.80 | 845 836 |
2023-08-15 | $6.55 | $6.68 | $6.11 | $6.16 | 529 017 |
2023-08-14 | $6.85 | $6.90 | $6.60 | $6.64 | 274 637 |
2023-08-11 | $6.84 | $7.02 | $6.76 | $6.87 | 249 054 |
2023-08-10 | $6.99 | $7.14 | $6.82 | $6.85 | 257 974 |
2023-08-09 | $7.12 | $7.26 | $6.80 | $6.99 | 467 413 |
2023-08-08 | $6.86 | $7.20 | $6.79 | $7.13 | 365 341 |
2023-08-07 | $7.38 | $7.82 | $6.70 | $6.87 | 791 261 |
2023-08-04 | $7.51 | $7.60 | $7.29 | $7.46 | 310 898 |
2023-08-03 | $6.07 | $7.67 | $6.04 | $7.53 | 921 752 |
2023-08-02 | $7.01 | $7.01 | $6.51 | $6.81 | 503 652 |
2023-08-01 | $7.29 | $7.50 | $7.01 | $7.07 | 412 104 |
2023-07-31 | $6.86 | $7.61 | $6.83 | $7.38 | 413 382 |
2023-07-28 | $6.75 | $7.17 | $6.50 | $6.87 | 558 278 |
2023-07-27 | $7.36 | $7.40 | $6.48 | $6.64 | 639 823 |
2023-07-26 | $7.22 | $7.41 | $7.11 | $7.26 | 392 282 |
2023-07-25 | $7.50 | $7.62 | $7.30 | $7.35 | 209 669 |
2023-07-24 | $7.40 | $7.51 | $7.14 | $7.51 | 290 599 |
2023-07-21 | $7.71 | $7.71 | $7.11 | $7.43 | 403 762 |
2023-07-20 | $7.47 | $7.94 | $7.47 | $7.70 | 368 127 |