NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.94
-0.0900 (-2.23%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.60 | $6.47 | Friday, 26th Apr 2024 AMTX stock ended at $3.94. This is 2.23% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $3.91 to a day high of $4.06. |
90 days | $2.75 | $7.03 | |
52 weeks | $1.16 | $8.99 |
Date | Open | High | Low | Close | Volume |
Mar 21, 2024 | $4.32 | $5.23 | $4.08 | $5.10 | 24 389 288 |
Mar 20, 2024 | $3.07 | $3.68 | $3.00 | $3.65 | 862 120 |
Mar 19, 2024 | $2.84 | $3.11 | $2.75 | $3.07 | 624 312 |
Mar 18, 2024 | $3.09 | $3.18 | $2.85 | $2.89 | 622 264 |
Mar 15, 2024 | $3.12 | $3.35 | $3.10 | $3.10 | 573 200 |
Mar 14, 2024 | $3.28 | $3.28 | $3.16 | $3.20 | 362 212 |
Mar 13, 2024 | $3.24 | $3.39 | $3.21 | $3.30 | 469 401 |
Mar 12, 2024 | $3.17 | $3.30 | $3.15 | $3.22 | 363 387 |
Mar 11, 2024 | $3.40 | $3.47 | $3.18 | $3.21 | 519 489 |
Mar 08, 2024 | $3.33 | $3.63 | $3.26 | $3.36 | 705 588 |
Mar 07, 2024 | $3.19 | $3.50 | $3.04 | $3.26 | 839 119 |
Mar 06, 2024 | $3.31 | $3.45 | $3.25 | $3.32 | 434 095 |
Mar 05, 2024 | $3.50 | $3.58 | $3.23 | $3.27 | 508 337 |
Mar 04, 2024 | $3.55 | $3.58 | $3.42 | $3.42 | 457 906 |
Mar 01, 2024 | $3.59 | $3.66 | $3.51 | $3.52 | 230 069 |
Feb 29, 2024 | $3.51 | $3.68 | $3.49 | $3.63 | 252 887 |
Feb 28, 2024 | $3.50 | $3.57 | $3.47 | $3.50 | 250 631 |
Feb 27, 2024 | $3.71 | $3.74 | $3.50 | $3.54 | 236 625 |
Feb 26, 2024 | $3.66 | $3.84 | $3.58 | $3.65 | 384 909 |
Feb 23, 2024 | $3.53 | $3.66 | $3.47 | $3.66 | 244 831 |
Feb 22, 2024 | $3.68 | $3.72 | $3.44 | $3.51 | 387 618 |
Feb 21, 2024 | $3.83 | $3.89 | $3.62 | $3.66 | 460 072 |
Feb 20, 2024 | $3.47 | $3.91 | $3.47 | $3.86 | 724 840 |
Feb 16, 2024 | $3.60 | $3.73 | $3.42 | $3.50 | 766 922 |
Feb 15, 2024 | $3.56 | $3.75 | $3.49 | $3.63 | 924 115 |