GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Aemetis Stock Price (Quote) NASDAQ:AMTX

$13.77 ( -2.27% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $9.35 $15.73 Tuesday, 15th Jun 2021 AMTX stock ended at $13.77. This is 2.27% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 8.63% from a day low at $13.28 to a day high of $14.42.
90 days $8.67 $27.44
52 weeks $0.75 $27.44

Historical Aemetis prices

Date Open High Low Close Volume
2021-06-15 $14.02 $14.42 $13.28 $13.77 830 770
2021-06-14 $14.81 $15.44 $13.98 $14.09 1 529 172
2021-06-11 $13.81 $14.25 $13.27 $14.15 1 157 412
2021-06-10 $15.05 $15.28 $13.56 $13.82 947 020
2021-06-09 $14.40 $15.73 $14.40 $15.00 1 333 039
2021-06-08 $13.23 $14.07 $13.21 $13.92 634 956
2021-06-07 $12.74 $13.70 $12.30 $13.10 949 114
2021-06-04 $13.10 $13.45 $12.16 $12.52 852 427
2021-06-03 $13.49 $13.91 $13.03 $13.09 994 613
2021-06-02 $13.34 $14.16 $12.78 $13.77 959 761
2021-06-01 $14.02 $14.53 $13.27 $13.36 1 077 238
2021-05-28 $12.50 $13.89 $12.33 $13.57 1 642 460
2021-05-27 $12.72 $12.77 $11.93 $12.45 649 144
2021-05-26 $11.25 $12.66 $11.22 $12.53 1 312 148
2021-05-25 $11.36 $11.85 $11.15 $11.27 841 137
2021-05-24 $11.16 $11.43 $10.71 $11.31 911 087
2021-05-21 $10.86 $11.40 $10.35 $11.16 1 043 297
2021-05-20 $12.17 $12.18 $10.53 $10.82 1 702 155
2021-05-19 $11.70 $12.01 $11.16 $11.84 1 908 079
2021-05-18 $10.13 $12.84 $9.84 $12.30 4 658 329
2021-05-17 $9.40 $10.29 $9.35 $10.17 1 983 376
2021-05-14 $9.30 $9.95 $8.67 $9.39 1 817 985
2021-05-13 $11.00 $11.15 $8.79 $9.01 2 311 623
2021-05-12 $11.56 $12.55 $9.55 $10.41 2 946 598
2021-05-11 $10.86 $12.46 $10.82 $12.43 1 745 554
2021-05-10 $13.41 $13.53 $11.72 $11.73 2 434 705
2021-05-07 $16.60 $16.60 $12.81 $13.07 4 985 776
2021-05-06 $17.10 $17.26 $15.68 $16.60 1 674 158
2021-05-05 $18.62 $18.70 $17.30 $17.35 729 790
2021-05-04 $17.62 $18.35 $17.13 $18.26 803 604
2021-05-03 $17.80 $18.77 $17.70 $18.01 777 697
2021-04-30 $19.14 $19.85 $17.85 $18.23 875 229
2021-04-29 $18.92 $19.39 $17.93 $19.38 853 206
2021-04-28 $17.75 $18.90 $17.25 $18.45 1 187 696
2021-04-27 $18.66 $18.76 $17.62 $18.05 770 014
2021-04-26 $18.08 $18.92 $17.35 $18.77 1 342 979
2021-04-23 $18.02 $19.19 $17.61 $18.08 996 076
2021-04-22 $19.20 $19.79 $17.70 $18.17 1 555 271
2021-04-21 $16.95 $18.83 $16.46 $18.58 1 710 297
2021-04-20 $18.16 $18.48 $15.31 $17.34 2 834 719
2021-04-19 $18.67 $20.29 $17.45 $18.48 2 254 629
2021-04-16 $20.00 $20.25 $18.25 $18.99 2 745 050
2021-04-15 $23.18 $23.18 $19.11 $20.51 2 261 466
2021-04-14 $22.14 $23.94 $21.83 $22.40 1 066 227
2021-04-13 $23.16 $23.55 $21.20 $22.44 1 980 954
2021-04-12 $26.09 $26.54 $23.30 $23.62 1 377 279
2021-04-09 $26.16 $27.13 $25.65 $26.10 1 269 561
2021-04-08 $25.07 $27.42 $24.81 $26.19 2 296 322
2021-04-07 $25.70 $26.60 $24.53 $24.70 2 052 447
2021-04-06 $25.40 $26.60 $24.76 $26.02 1 315 090

About Aemetis

Aemetis, Inc. operates as an international renewable fuels and biochemicals company in North America and India. It focuses on the production of advanced fuels and chemicals through the acquisition, development, and commercialization of technologies that replace traditional petroleum-based products by conversion of first-generation ethanol and biodiesel plants into advanced biorefineries. The company owns and operates a biodiesel plant in Kakinada... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT