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 |
| Oct 29, 2020 | $3.51 | $4.03 | $3.40 | $3.98 | 928 746 |
| Oct 28, 2020 | $3.55 | $3.65 | $3.30 | $3.39 | 702 458 |
| Oct 27, 2020 | $3.94 | $3.97 | $3.62 | $3.65 | 807 473 |
| Oct 26, 2020 | $4.02 | $4.39 | $3.90 | $3.99 | 1 153 263 |
| Oct 23, 2020 | $4.70 | $4.73 | $3.89 | $4.02 | 1 941 379 |
| Oct 22, 2020 | $5.01 | $5.10 | $4.60 | $4.69 | 2 010 098 |
| Oct 21, 2020 | $4.38 | $5.08 | $4.38 | $4.95 | 3 643 098 |
| Oct 20, 2020 | $4.55 | $4.85 | $4.30 | $4.46 | 1 752 119 |
| Oct 19, 2020 | $3.86 | $4.87 | $3.82 | $4.50 | 4 953 203 |
| Oct 16, 2020 | $3.59 | $4.00 | $3.49 | $3.79 | 2 592 966 |
| Oct 15, 2020 | $3.41 | $3.55 | $3.30 | $3.54 | 499 878 |
| Oct 14, 2020 | $3.59 | $3.60 | $3.39 | $3.53 | 745 634 |
| Oct 13, 2020 | $3.23 | $3.55 | $3.23 | $3.46 | 737 418 |
| Oct 12, 2020 | $3.42 | $3.42 | $3.17 | $3.26 | 872 018 |
| Oct 09, 2020 | $3.47 | $3.54 | $3.34 | $3.39 | 541 095 |
| Oct 08, 2020 | $3.67 | $3.72 | $3.45 | $3.49 | 1 180 980 |
| Oct 07, 2020 | $3.55 | $3.85 | $3.48 | $3.67 | 1 575 357 |
| Oct 06, 2020 | $3.56 | $3.70 | $3.37 | $3.47 | 1 491 695 |
| Oct 05, 2020 | $3.40 | $3.65 | $3.33 | $3.47 | 2 663 580 |
| Oct 02, 2020 | $3.48 | $3.88 | $3.38 | $3.48 | 2 896 946 |
| Oct 01, 2020 | $3.14 | $3.90 | $3.14 | $3.70 | 3 467 654 |
| Sep 30, 2020 | $3.15 | $3.28 | $2.98 | $3.20 | 998 538 |
| Sep 29, 2020 | $2.86 | $3.29 | $2.78 | $3.17 | 1 774 414 |
| Sep 28, 2020 | $2.72 | $2.88 | $2.61 | $2.88 | 630 989 |
| Sep 25, 2020 | $2.60 | $2.89 | $2.52 | $2.70 | 913 509 |
