NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.90
+0.275 (+7.59%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Tuesday, 23rd Apr 2024 AMTX stock ended at $3.90. This is 7.59% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.17% from a day low at $3.61 to a day high of $3.91. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $3.01 | $3.02 | $2.70 | $2.77 | 1 305 352 |
| Sep 22, 2020 | $3.08 | $3.34 | $2.94 | $3.05 | 2 202 228 |
| Sep 21, 2020 | $2.80 | $3.08 | $2.67 | $3.03 | 2 109 310 |
| Sep 18, 2020 | $2.70 | $3.09 | $2.65 | $2.80 | 2 934 011 |
| Sep 17, 2020 | $2.11 | $2.80 | $2.08 | $2.61 | 4 249 726 |
| Sep 16, 2020 | $2.15 | $2.33 | $2.15 | $2.16 | 1 416 176 |
| Sep 15, 2020 | $2.11 | $2.13 | $2.00 | $2.03 | 370 142 |
| Sep 14, 2020 | $2.21 | $2.28 | $2.06 | $2.09 | 1 034 668 |
| Sep 11, 2020 | $2.10 | $2.34 | $2.01 | $2.13 | 1 115 139 |
| Sep 10, 2020 | $2.16 | $2.20 | $2.06 | $2.10 | 303 628 |
| Sep 09, 2020 | $2.02 | $2.28 | $1.97 | $2.13 | 851 627 |
| Sep 08, 2020 | $1.98 | $2.04 | $1.89 | $1.97 | 547 284 |
| Sep 04, 2020 | $2.00 | $2.06 | $1.81 | $2.05 | 739 273 |
| Sep 03, 2020 | $2.07 | $2.19 | $1.88 | $1.95 | 1 283 096 |
| Sep 02, 2020 | $1.92 | $2.28 | $1.88 | $2.28 | 2 959 534 |
| Sep 01, 2020 | $1.88 | $2.68 | $1.80 | $2.04 | 33 952 791 |
| Aug 31, 2020 | $1.75 | $1.81 | $1.64 | $1.66 | 516 735 |
| Aug 28, 2020 | $1.82 | $1.91 | $1.73 | $1.80 | 781 516 |
| Aug 27, 2020 | $1.70 | $2.02 | $1.70 | $1.81 | 1 178 398 |
| Aug 26, 2020 | $2.03 | $2.08 | $1.70 | $1.72 | 1 948 127 |
| Aug 25, 2020 | $2.13 | $2.22 | $2.05 | $2.08 | 674 076 |
| Aug 24, 2020 | $2.11 | $2.29 | $2.00 | $2.17 | 1 171 362 |
| Aug 21, 2020 | $2.77 | $2.84 | $2.01 | $2.14 | 3 595 658 |
| Aug 20, 2020 | $2.76 | $2.95 | $2.61 | $2.81 | 1 511 865 |
| Aug 19, 2020 | $2.99 | $3.14 | $2.76 | $2.80 | 1 777 309 |
