NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.03
+0.110 (+2.81%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Thursday, 25th Apr 2024 AMTX stock ended at $4.03. This is 2.81% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.92% from a day low at $3.70 to a day high of $4.03. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $8.15 | $8.65 | $7.86 | $8.53 | 946 224 |
| Feb 18, 2021 | $8.07 | $8.26 | $7.57 | $7.97 | 1 277 149 |
| Feb 17, 2021 | $8.80 | $9.05 | $7.99 | $8.50 | 2 225 656 |
| Feb 16, 2021 | $7.85 | $9.27 | $7.75 | $9.21 | 4 303 402 |
| Feb 12, 2021 | $7.24 | $7.70 | $7.04 | $7.68 | 1 101 309 |
| Feb 11, 2021 | $7.62 | $7.83 | $7.08 | $7.33 | 1 259 063 |
| Feb 10, 2021 | $7.31 | $7.88 | $6.96 | $7.85 | 2 295 431 |
| Feb 09, 2021 | $7.25 | $7.58 | $6.90 | $7.36 | 1 487 943 |
| Feb 08, 2021 | $7.59 | $7.75 | $7.22 | $7.40 | 1 799 132 |
| Feb 05, 2021 | $7.45 | $7.52 | $7.07 | $7.51 | 1 371 985 |
| Feb 04, 2021 | $7.86 | $8.14 | $7.37 | $7.38 | 2 051 855 |
| Feb 03, 2021 | $7.53 | $8.01 | $7.35 | $7.83 | 1 630 039 |
| Feb 02, 2021 | $8.00 | $8.10 | $7.30 | $7.54 | 2 621 542 |
| Feb 01, 2021 | $7.91 | $8.23 | $7.25 | $7.87 | 4 360 374 |
| Jan 29, 2021 | $6.76 | $7.88 | $6.50 | $6.77 | 2 429 081 |
| Jan 28, 2021 | $7.70 | $7.76 | $6.08 | $6.79 | 3 582 664 |
| Jan 27, 2021 | $7.85 | $8.67 | $7.10 | $7.86 | 3 785 051 |
| Jan 26, 2021 | $9.30 | $9.98 | $8.62 | $8.79 | 9 429 726 |
| Jan 25, 2021 | $7.12 | $11.00 | $6.86 | $8.80 | 63 265 953 |
| Jan 22, 2021 | $4.39 | $4.61 | $4.06 | $4.40 | 9 635 935 |
| Jan 21, 2021 | $4.00 | $4.07 | $3.82 | $4.03 | 1 123 717 |
| Jan 20, 2021 | $4.24 | $4.24 | $3.76 | $3.95 | 1 956 190 |
| Jan 19, 2021 | $3.80 | $4.14 | $3.68 | $4.10 | 2 942 704 |
| Jan 15, 2021 | $4.20 | $4.41 | $3.56 | $3.62 | 8 268 725 |
| Jan 14, 2021 | $3.42 | $3.80 | $3.40 | $3.50 | 1 486 611 |
