NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.92
+0.0200 (+0.513%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Wednesday, 24th Apr 2024 AMTX stock ended at $3.92. This is 0.513% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.19% from a day low at $3.88 to a day high of $4.12. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $9.12 | $9.36 | $8.72 | $8.84 | 422 824 |
| Aug 16, 2021 | $9.65 | $9.93 | $9.12 | $9.16 | 549 200 |
| Aug 13, 2021 | $10.71 | $10.97 | $9.75 | $9.78 | 862 482 |
| Aug 12, 2021 | $9.40 | $11.14 | $9.40 | $10.76 | 2 234 066 |
| Aug 11, 2021 | $9.97 | $10.08 | $9.25 | $9.40 | 792 018 |
| Aug 10, 2021 | $9.70 | $10.23 | $9.51 | $9.81 | 828 787 |
| Aug 09, 2021 | $9.30 | $9.69 | $9.02 | $9.61 | 614 410 |
| Aug 06, 2021 | $8.75 | $9.59 | $8.70 | $9.27 | 1 059 970 |
| Aug 05, 2021 | $8.27 | $8.77 | $8.15 | $8.53 | 529 825 |
| Aug 04, 2021 | $8.80 | $8.97 | $8.37 | $8.38 | 526 782 |
| Aug 03, 2021 | $8.67 | $9.03 | $8.52 | $8.99 | 463 144 |
| Aug 02, 2021 | $8.21 | $9.04 | $8.13 | $8.70 | 1 148 086 |
| Jul 30, 2021 | $9.13 | $9.45 | $8.76 | $8.77 | 1 151 920 |
| Jul 29, 2021 | $9.11 | $9.56 | $8.68 | $9.46 | 1 559 416 |
| Jul 28, 2021 | $9.36 | $9.59 | $8.85 | $9.15 | 1 372 466 |
| Jul 27, 2021 | $9.91 | $9.98 | $9.23 | $9.26 | 808 340 |
| Jul 26, 2021 | $9.81 | $10.44 | $9.64 | $9.91 | 609 264 |
| Jul 23, 2021 | $9.85 | $9.92 | $9.36 | $9.71 | 957 790 |
| Jul 22, 2021 | $10.42 | $10.50 | $9.73 | $9.95 | 788 395 |
| Jul 21, 2021 | $10.01 | $10.75 | $9.92 | $10.38 | 850 976 |
| Jul 20, 2021 | $9.24 | $10.11 | $8.82 | $9.87 | 836 844 |
| Jul 19, 2021 | $9.00 | $9.27 | $8.56 | $9.22 | 834 822 |
| Jul 16, 2021 | $9.46 | $9.70 | $9.10 | $9.25 | 797 856 |
| Jul 15, 2021 | $9.00 | $9.95 | $8.99 | $9.48 | 1 268 008 |
| Jul 14, 2021 | $9.50 | $9.72 | $8.85 | $8.97 | 1 422 054 |
