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 |
| Sep 19, 2023 | $4.77 | $4.98 | $4.71 | $4.95 | 394 777 |
| Sep 18, 2023 | $4.94 | $4.96 | $4.69 | $4.75 | 479 374 |
| Sep 15, 2023 | $5.22 | $5.17 | $4.93 | $5.04 | 622 801 |
| Sep 14, 2023 | $5.57 | $5.58 | $5.13 | $5.16 | 592 464 |
| Sep 13, 2023 | $5.62 | $5.85 | $5.33 | $5.47 | 494 860 |
| Sep 12, 2023 | $5.33 | $5.85 | $5.31 | $5.57 | 628 084 |
| Sep 11, 2023 | $5.00 | $6.06 | $5.00 | $5.43 | 2 745 483 |
| Sep 08, 2023 | $4.92 | $4.93 | $4.65 | $4.82 | 382 798 |
| Sep 07, 2023 | $4.90 | $5.05 | $4.75 | $4.96 | 311 604 |
| Sep 06, 2023 | $5.00 | $5.15 | $4.81 | $5.00 | 671 465 |
| Sep 05, 2023 | $4.84 | $5.01 | $4.78 | $4.89 | 304 266 |
| Sep 01, 2023 | $5.07 | $5.20 | $4.84 | $4.88 | 399 248 |
| Aug 31, 2023 | $5.44 | $5.50 | $4.98 | $5.01 | 459 847 |
| Aug 30, 2023 | $5.23 | $5.55 | $5.16 | $5.39 | 389 793 |
| Aug 29, 2023 | $4.94 | $5.38 | $4.85 | $5.30 | 412 591 |
| Aug 28, 2023 | $5.05 | $5.05 | $4.71 | $4.94 | 424 578 |
| Aug 25, 2023 | $4.85 | $5.33 | $4.85 | $4.98 | 536 029 |
| Aug 24, 2023 | $5.14 | $5.14 | $4.70 | $4.78 | 560 695 |
| Aug 23, 2023 | $5.16 | $5.35 | $5.09 | $5.19 | 484 729 |
| Aug 22, 2023 | $5.29 | $5.54 | $4.99 | $5.18 | 659 454 |
| Aug 21, 2023 | $5.25 | $5.40 | $5.14 | $5.20 | 447 274 |
| Aug 18, 2023 | $5.58 | $5.68 | $5.16 | $5.24 | 728 017 |
| Aug 17, 2023 | $5.91 | $6.05 | $5.63 | $5.67 | 532 472 |
| Aug 16, 2023 | $6.54 | $6.65 | $5.70 | $5.80 | 845 836 |
| Aug 15, 2023 | $6.55 | $6.68 | $6.11 | $6.16 | 529 017 |
