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 |
| Nov 30, 2023 | $4.43 | $4.88 | $4.41 | $4.44 | 755 615 |
| Nov 29, 2023 | $4.66 | $4.78 | $4.32 | $4.37 | 415 926 |
| Nov 28, 2023 | $4.61 | $4.71 | $4.32 | $4.50 | 401 762 |
| Nov 27, 2023 | $4.80 | $4.81 | $4.62 | $4.67 | 440 939 |
| Nov 24, 2023 | $4.67 | $4.92 | $4.67 | $4.81 | 247 260 |
| Nov 22, 2023 | $4.79 | $4.79 | $4.69 | $4.71 | 196 095 |
| Nov 21, 2023 | $4.75 | $4.83 | $4.65 | $4.71 | 372 917 |
| Nov 20, 2023 | $4.88 | $4.93 | $4.73 | $4.88 | 279 868 |
| Nov 17, 2023 | $4.82 | $4.99 | $4.79 | $4.93 | 402 671 |
| Nov 16, 2023 | $4.96 | $4.97 | $4.66 | $4.86 | 369 204 |
| Nov 15, 2023 | $4.65 | $5.05 | $4.65 | $4.90 | 467 928 |
| Nov 14, 2023 | $4.53 | $4.73 | $4.48 | $4.59 | 387 535 |
| Nov 13, 2023 | $4.46 | $4.48 | $4.29 | $4.39 | 258 232 |
| Nov 10, 2023 | $4.60 | $4.63 | $4.25 | $4.52 | 390 047 |
| Nov 09, 2023 | $4.71 | $5.03 | $4.44 | $4.61 | 558 856 |
| Nov 08, 2023 | $4.63 | $4.70 | $4.49 | $4.58 | 329 115 |
| Nov 07, 2023 | $4.81 | $5.00 | $4.62 | $4.65 | 478 748 |
| Nov 06, 2023 | $4.97 | $5.08 | $4.75 | $4.86 | 376 537 |
| Nov 03, 2023 | $4.95 | $5.16 | $4.74 | $4.85 | 310 687 |
| Nov 02, 2023 | $4.71 | $5.00 | $4.59 | $4.85 | 352 384 |
| Nov 01, 2023 | $4.75 | $4.75 | $4.42 | $4.61 | 289 561 |
| Oct 31, 2023 | $4.68 | $5.05 | $4.65 | $4.74 | 383 471 |
| Oct 30, 2023 | $4.50 | $5.10 | $4.50 | $4.58 | 713 875 |
| Oct 27, 2023 | $4.39 | $4.47 | $4.27 | $4.31 | 145 675 |
| Oct 26, 2023 | $4.66 | $4.66 | $4.26 | $4.37 | 378 304 |
