NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.79
+0.170 (+4.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $7.03 | Friday, 19th Apr 2024 AMTX stock ended at $3.79. This is 4.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.92% from a day low at $3.60 to a day high of $3.85. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-07-19 | $8.31 | $8.47 | $7.37 | $7.47 | 754 987 |
| 2023-07-18 | $8.20 | $8.85 | $8.09 | $8.22 | 983 203 |
| 2023-07-17 | $7.09 | $8.14 | $7.03 | $8.02 | 840 372 |
| 2023-07-14 | $8.08 | $8.18 | $7.13 | $7.22 | 962 986 |
| 2023-07-13 | $8.81 | $8.99 | $8.02 | $8.15 | 727 219 |
| 2023-07-12 | $8.20 | $8.87 | $8.03 | $8.70 | 1 189 994 |
| 2023-07-11 | $7.97 | $8.12 | $7.79 | $8.05 | 582 413 |
| 2023-07-10 | $7.60 | $7.92 | $7.58 | $7.91 | 519 076 |
| 2023-07-07 | $7.29 | $7.70 | $7.20 | $7.58 | 550 440 |
| 2023-07-06 | $6.87 | $7.20 | $6.59 | $6.99 | 441 081 |
