NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.08
-0.210 (-4.90%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $7.03 | Monday, 15th Apr 2024 AMTX stock ended at $4.08. This is 4.90% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 7.65% from a day low at $4.05 to a day high of $4.36. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-31 | $2.57 | $2.61 | $2.47 | $2.49 | 820 545 |
| 2020-12-30 | $2.60 | $2.64 | $2.54 | $2.59 | 617 800 |
| 2020-12-29 | $2.80 | $2.81 | $2.53 | $2.62 | 1 087 650 |
| 2020-12-28 | $3.01 | $3.01 | $2.69 | $2.81 | 1 047 101 |
| 2020-12-24 | $3.05 | $3.05 | $2.78 | $2.90 | 943 886 |
| 2020-12-23 | $3.15 | $3.22 | $2.88 | $2.94 | 2 681 154 |
| 2020-12-22 | $3.88 | $3.89 | $2.95 | $3.19 | 47 809 209 |
| 2020-12-21 | $2.35 | $2.44 | $2.26 | $2.36 | 391 601 |
| 2020-12-18 | $2.38 | $2.43 | $2.29 | $2.29 | 436 676 |
| 2020-12-17 | $2.33 | $2.46 | $2.30 | $2.37 | 321 809 |
| 2020-12-16 | $2.40 | $2.42 | $2.31 | $2.32 | 197 616 |
| 2020-12-15 | $2.31 | $2.41 | $2.27 | $2.39 | 349 159 |
| 2020-12-14 | $2.30 | $2.35 | $2.22 | $2.28 | 334 347 |
| 2020-12-11 | $2.30 | $2.42 | $2.25 | $2.25 | 368 770 |
| 2020-12-10 | $2.30 | $2.42 | $2.25 | $2.28 | 388 049 |
| 2020-12-09 | $2.63 | $2.65 | $2.25 | $2.32 | 1 141 860 |
| 2020-12-08 | $2.51 | $2.70 | $2.50 | $2.60 | 540 793 |
| 2020-12-07 | $2.53 | $2.67 | $2.48 | $2.57 | 880 263 |
| 2020-12-04 | $2.80 | $2.87 | $2.65 | $2.68 | 1 316 906 |
| 2020-12-03 | $2.47 | $3.60 | $2.47 | $2.89 | 14 775 451 |
| 2020-12-02 | $2.11 | $2.30 | $2.08 | $2.27 | 867 944 |
| 2020-12-01 | $2.18 | $2.20 | $2.08 | $2.11 | 468 328 |
| 2020-11-30 | $2.14 | $2.21 | $2.05 | $2.19 | 701 509 |
| 2020-11-27 | $2.09 | $2.28 | $2.01 | $2.21 | 2 471 143 |
| 2020-11-25 | $2.03 | $2.05 | $1.96 | $2.04 | 510 042 |
