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 |
| Dec 07, 2020 | $2.53 | $2.67 | $2.48 | $2.57 | 880 263 |
| Dec 04, 2020 | $2.80 | $2.87 | $2.65 | $2.68 | 1 316 906 |
| Dec 03, 2020 | $2.47 | $3.60 | $2.47 | $2.89 | 14 775 451 |
| Dec 02, 2020 | $2.11 | $2.30 | $2.08 | $2.27 | 867 944 |
| Dec 01, 2020 | $2.18 | $2.20 | $2.08 | $2.11 | 468 328 |
| Nov 30, 2020 | $2.14 | $2.21 | $2.05 | $2.19 | 701 509 |
| Nov 27, 2020 | $2.09 | $2.28 | $2.01 | $2.21 | 2 471 143 |
| Nov 25, 2020 | $2.03 | $2.05 | $1.96 | $2.04 | 510 042 |
| Nov 24, 2020 | $2.20 | $2.21 | $2.01 | $2.05 | 1 353 919 |
| Nov 23, 2020 | $2.09 | $2.20 | $2.06 | $2.14 | 1 375 403 |
| Nov 20, 2020 | $2.05 | $2.20 | $2.04 | $2.06 | 995 040 |
| Nov 19, 2020 | $2.10 | $2.11 | $1.97 | $2.02 | 742 923 |
| Nov 18, 2020 | $2.24 | $2.26 | $2.07 | $2.10 | 742 713 |
| Nov 17, 2020 | $2.18 | $2.27 | $2.12 | $2.23 | 487 936 |
| Nov 16, 2020 | $2.21 | $2.23 | $2.10 | $2.20 | 781 729 |
| Nov 13, 2020 | $2.14 | $2.38 | $2.06 | $2.21 | 1 784 842 |
| Nov 12, 2020 | $2.35 | $2.38 | $2.03 | $2.12 | 5 125 895 |
| Nov 11, 2020 | $3.28 | $3.58 | $3.20 | $3.49 | 691 105 |
| Nov 10, 2020 | $3.55 | $3.70 | $3.28 | $3.29 | 880 180 |
| Nov 09, 2020 | $4.09 | $4.14 | $3.35 | $3.42 | 1 546 943 |
| Nov 06, 2020 | $4.30 | $4.46 | $4.01 | $4.32 | 687 060 |
| Nov 05, 2020 | $3.66 | $4.43 | $3.63 | $4.31 | 1 510 405 |
| Nov 04, 2020 | $3.55 | $3.80 | $3.46 | $3.60 | 567 054 |
| Nov 03, 2020 | $3.85 | $3.90 | $3.50 | $3.51 | 459 396 |
| Nov 02, 2020 | $3.73 | $3.90 | $3.61 | $3.75 | 327 204 |
