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 |
| Feb 12, 2024 | $3.52 | $3.76 | $3.52 | $3.67 | 298 952 |
| Feb 09, 2024 | $3.60 | $3.65 | $3.52 | $3.54 | 282 968 |
| Feb 08, 2024 | $3.48 | $3.60 | $3.44 | $3.53 | 248 203 |
| Feb 07, 2024 | $3.50 | $3.52 | $3.37 | $3.49 | 317 140 |
| Feb 06, 2024 | $3.25 | $3.48 | $3.23 | $3.46 | 280 001 |
| Feb 05, 2024 | $3.41 | $3.42 | $3.17 | $3.25 | 501 397 |
| Feb 02, 2024 | $3.64 | $3.64 | $3.36 | $3.53 | 398 965 |
| Feb 01, 2024 | $3.70 | $3.86 | $3.53 | $3.64 | 375 707 |
| Jan 31, 2024 | $3.63 | $3.89 | $3.60 | $3.64 | 369 461 |
| Jan 30, 2024 | $3.68 | $3.68 | $3.54 | $3.64 | 339 736 |
| Jan 29, 2024 | $3.48 | $3.73 | $3.40 | $3.72 | 327 817 |
| Jan 26, 2024 | $3.49 | $3.54 | $3.43 | $3.47 | 242 369 |
| Jan 25, 2024 | $3.40 | $3.46 | $3.23 | $3.46 | 392 046 |
| Jan 24, 2024 | $3.58 | $3.63 | $3.33 | $3.33 | 449 407 |
| Jan 23, 2024 | $3.37 | $3.55 | $3.30 | $3.51 | 620 245 |
| Jan 22, 2024 | $3.16 | $3.53 | $3.15 | $3.30 | 647 176 |
| Jan 19, 2024 | $3.10 | $3.19 | $2.97 | $3.12 | 609 674 |
| Jan 18, 2024 | $3.23 | $3.32 | $3.05 | $3.09 | 609 962 |
| Jan 17, 2024 | $3.39 | $3.39 | $3.05 | $3.16 | 832 021 |
| Jan 16, 2024 | $3.88 | $3.90 | $3.33 | $3.38 | 1 039 582 |
| Jan 12, 2024 | $4.05 | $4.10 | $3.69 | $3.92 | 1 017 325 |
| Jan 11, 2024 | $4.25 | $4.31 | $3.99 | $4.00 | 820 407 |
| Jan 10, 2024 | $4.47 | $4.47 | $4.21 | $4.27 | 529 515 |
| Jan 09, 2024 | $4.54 | $4.55 | $4.42 | $4.45 | 373 763 |
| Jan 08, 2024 | $4.66 | $4.70 | $4.41 | $4.58 | 394 511 |
