NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.79
+0.170 (+4.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $7.03 | Friday, 19th Apr 2024 AMTX stock ended at $3.79. This is 4.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.92% from a day low at $3.60 to a day high of $3.85. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $21.62 | $23.53 | $20.42 | $22.28 | 4 911 611 |
| 2021-03-19 | $19.95 | $20.35 | $18.74 | $19.86 | 3 076 627 |
| 2021-03-18 | $18.37 | $20.29 | $18.04 | $18.91 | 1 812 907 |
| 2021-03-17 | $17.80 | $19.75 | $17.35 | $18.99 | 2 173 873 |
| 2021-03-16 | $20.49 | $20.50 | $18.10 | $18.42 | 1 752 957 |
| 2021-03-15 | $20.21 | $21.84 | $18.10 | $19.21 | 3 116 489 |
| 2021-03-12 | $16.00 | $21.43 | $15.90 | $20.83 | 4 047 965 |
| 2021-03-11 | $14.72 | $17.49 | $14.36 | $16.62 | 2 534 348 |
| 2021-03-10 | $17.06 | $17.69 | $16.00 | $16.11 | 2 263 883 |
| 2021-03-09 | $14.84 | $17.11 | $14.61 | $15.94 | 3 417 543 |
| 2021-03-08 | $12.37 | $14.54 | $11.91 | $13.15 | 2 193 304 |
| 2021-03-05 | $13.96 | $14.46 | $10.44 | $12.16 | 3 064 385 |
| 2021-03-04 | $16.67 | $18.75 | $11.55 | $13.80 | 4 571 430 |
| 2021-03-03 | $16.91 | $18.48 | $14.85 | $17.39 | 4 995 523 |
| 2021-03-02 | $13.67 | $19.98 | $13.50 | $16.97 | 16 026 574 |
| 2021-03-01 | $11.00 | $16.39 | $10.90 | $14.93 | 45 562 511 |
| 2021-02-26 | $9.60 | $9.88 | $8.59 | $9.83 | 1 416 222 |
| 2021-02-25 | $9.46 | $10.65 | $9.45 | $9.90 | 2 831 570 |
| 2021-02-24 | $8.07 | $9.73 | $8.06 | $9.63 | 1 789 113 |
| 2021-02-23 | $7.50 | $8.26 | $6.67 | $8.21 | 2 216 466 |
| 2021-02-22 | $8.31 | $9.19 | $8.12 | $8.42 | 1 935 341 |
| 2021-02-19 | $8.15 | $8.65 | $7.86 | $8.53 | 946 224 |
| 2021-02-18 | $8.07 | $8.26 | $7.57 | $7.97 | 1 277 149 |
| 2021-02-17 | $8.80 | $9.05 | $7.99 | $8.50 | 2 225 656 |
| 2021-02-16 | $7.85 | $9.27 | $7.75 | $9.21 | 4 303 402 |
