NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.62
-0.170 (-4.49%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $7.03 | Thursday, 18th Apr 2024 AMTX stock ended at $3.62. This is 4.49% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.59% from a day low at $3.61 to a day high of $3.92. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $5.06 | $5.25 | $4.87 | $5.05 | 531 338 |
| 2023-10-17 | $4.75 | $5.16 | $4.68 | $5.05 | 704 833 |
| 2023-10-16 | $4.46 | $4.93 | $4.43 | $4.83 | 458 681 |
| 2023-10-13 | $4.31 | $4.60 | $4.20 | $4.48 | 447 923 |
| 2023-10-12 | $4.58 | $4.65 | $4.19 | $4.29 | 423 609 |
| 2023-10-11 | $4.50 | $4.71 | $4.44 | $4.53 | 635 946 |
| 2023-10-10 | $4.75 | $4.96 | $4.40 | $4.47 | 593 164 |
| 2023-10-09 | $4.09 | $4.78 | $4.09 | $4.75 | 697 168 |
| 2023-10-06 | $3.90 | $4.28 | $3.87 | $4.14 | 339 070 |
| 2023-10-05 | $4.02 | $4.02 | $3.77 | $3.97 | 352 403 |
| 2023-10-04 | $4.00 | $4.07 | $3.84 | $4.01 | 550 403 |
| 2023-10-03 | $4.23 | $4.25 | $3.91 | $4.01 | 757 245 |
| 2023-10-02 | $4.40 | $4.90 | $4.22 | $4.32 | 1 214 006 |
| 2023-09-29 | $4.12 | $4.24 | $4.05 | $4.15 | 1 163 462 |
| 2023-09-28 | $4.22 | $4.22 | $3.97 | $4.09 | 566 541 |
| 2023-09-27 | $4.51 | $4.55 | $4.17 | $4.19 | 518 127 |
| 2023-09-26 | $4.43 | $4.67 | $4.37 | $4.40 | 520 555 |
| 2023-09-25 | $4.17 | $4.68 | $4.05 | $4.47 | 867 605 |
| 2023-09-22 | $4.33 | $4.56 | $4.12 | $4.24 | 443 589 |
| 2023-09-21 | $4.72 | $4.75 | $4.21 | $4.28 | 830 424 |
| 2023-09-20 | $4.97 | $5.08 | $4.76 | $4.77 | 345 433 |
| 2023-09-19 | $4.77 | $4.98 | $4.71 | $4.95 | 394 777 |
| 2023-09-18 | $4.94 | $4.96 | $4.69 | $4.75 | 479 374 |
| 2023-09-15 | $5.22 | $5.17 | $4.93 | $5.04 | 622 801 |
| 2023-09-14 | $5.57 | $5.58 | $5.13 | $5.16 | 592 464 |
