NASDAQ:AMTX
Aemetis Stock Price (Quote)
$5.99
-0.0300 (-0.498%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.75 | $7.03 | Thursday, 28th Mar 2024 AMTX stock ended at $5.99. This is 0.498% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 13.11% from a day low at $5.72 to a day high of $6.47. |
90 days | $2.75 | $7.03 | |
52 weeks | $1.16 | $8.99 |
Historical Aemetis prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $8.31 | $8.47 | $7.37 | $7.47 | 754 987 |
2023-07-18 | $8.20 | $8.85 | $8.09 | $8.22 | 983 203 |
2023-07-17 | $7.09 | $8.14 | $7.03 | $8.02 | 840 372 |
2023-07-14 | $8.08 | $8.18 | $7.13 | $7.22 | 962 986 |
2023-07-13 | $8.81 | $8.99 | $8.02 | $8.15 | 727 219 |
2023-07-12 | $8.20 | $8.87 | $8.03 | $8.70 | 1 189 994 |
2023-07-11 | $7.97 | $8.12 | $7.79 | $8.05 | 582 413 |
2023-07-10 | $7.60 | $7.92 | $7.58 | $7.91 | 519 076 |
2023-07-07 | $7.29 | $7.70 | $7.20 | $7.58 | 550 440 |
2023-07-06 | $6.87 | $7.20 | $6.59 | $6.99 | 441 081 |
2023-07-05 | $7.20 | $7.58 | $7.05 | $7.05 | 465 243 |
2023-07-03 | $7.37 | $7.61 | $7.13 | $7.29 | 391 591 |
2023-06-30 | $7.25 | $7.35 | $7.12 | $7.33 | 1 379 566 |
2023-06-29 | $6.52 | $7.11 | $6.52 | $7.08 | 1 059 375 |
2023-06-28 | $5.82 | $6.85 | $5.81 | $6.50 | 917 357 |
2023-06-27 | $5.82 | $6.13 | $5.63 | $5.88 | 599 585 |
2023-06-26 | $5.53 | $6.24 | $5.53 | $5.73 | 756 268 |
2023-06-23 | $5.90 | $6.11 | $5.56 | $5.61 | 4 623 362 |
2023-06-22 | $6.14 | $6.31 | $6.00 | $6.08 | 465 817 |
2023-06-21 | $6.28 | $6.44 | $6.00 | $6.26 | 529 809 |
2023-06-20 | $6.21 | $6.40 | $5.71 | $6.35 | 902 903 |
2023-06-16 | $6.94 | $6.94 | $6.14 | $6.42 | 1 004 332 |
2023-06-15 | $6.66 | $6.92 | $6.53 | $6.87 | 776 140 |
2023-06-14 | $7.00 | $7.37 | $6.64 | $6.84 | 789 758 |
2023-06-13 | $7.53 | $7.79 | $6.63 | $6.93 | 1 549 048 |