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 |
2023-05-05 | $1.69 | $1.99 | $1.65 | $1.87 | 1 391 150 |
2023-05-04 | $1.78 | $1.80 | $1.16 | $1.75 | 4 141 701 |
2023-05-03 | $2.06 | $2.24 | $2.03 | $2.17 | 405 259 |
2023-05-02 | $2.05 | $2.11 | $2.02 | $2.07 | 225 915 |
2023-05-01 | $2.23 | $2.23 | $2.03 | $2.07 | 331 695 |
2023-04-28 | $2.17 | $2.24 | $2.11 | $2.22 | 249 525 |
2023-04-27 | $2.03 | $2.17 | $2.03 | $2.16 | 325 356 |
2023-04-26 | $2.07 | $2.16 | $2.02 | $2.02 | 326 549 |
2023-04-25 | $2.10 | $2.13 | $2.05 | $2.11 | 300 264 |
2023-04-24 | $2.16 | $2.22 | $2.13 | $2.15 | 334 453 |
2023-04-21 | $2.05 | $2.17 | $2.00 | $2.16 | 585 202 |
2023-04-20 | $2.20 | $2.23 | $2.06 | $2.07 | 488 084 |
2023-04-19 | $2.29 | $2.30 | $2.21 | $2.26 | 293 383 |
2023-04-18 | $2.40 | $2.42 | $2.20 | $2.33 | 462 725 |
2023-04-17 | $2.27 | $2.43 | $2.25 | $2.38 | 987 456 |
2023-04-14 | $2.13 | $2.27 | $2.12 | $2.23 | 362 416 |
2023-04-13 | $2.19 | $2.19 | $2.03 | $2.16 | 651 632 |
2023-04-12 | $2.32 | $2.36 | $2.19 | $2.20 | 489 828 |
2023-04-11 | $2.03 | $2.29 | $2.03 | $2.26 | 593 001 |
2023-04-10 | $2.03 | $2.07 | $1.99 | $2.04 | 583 047 |
2023-04-06 | $2.14 | $2.16 | $2.01 | $2.03 | 682 315 |
2023-04-05 | $2.24 | $2.24 | $2.13 | $2.13 | 482 099 |
2023-04-04 | $2.46 | $2.47 | $2.22 | $2.26 | 540 980 |
2023-04-03 | $2.38 | $2.64 | $2.36 | $2.43 | 759 794 |
2023-03-31 | $2.17 | $2.38 | $2.14 | $2.32 | 1 016 840 |