NASDAQ:AMTX
Aemetis Stock Price (Quote)
$3.94
-0.0900 (-2.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.60 | $6.47 | Friday, 26th Apr 2024 AMTX stock ended at $3.94. This is 2.23% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $3.91 to a day high of $4.06. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $2.13 | $2.13 | $2.13 | $2.13 | 21 989 |
| Apr 11, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 9 658 |
| Apr 08, 2016 | $1.92 | $1.92 | $1.92 | $1.92 | 5 866 |
| Apr 07, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 8 669 |
| Apr 06, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 11 973 |
| Apr 05, 2016 | $1.87 | $1.87 | $1.87 | $1.87 | 2 979 |
| Apr 04, 2016 | $2.05 | $2.05 | $2.05 | $2.05 | 10 165 |
| Apr 01, 2016 | $2.05 | $2.05 | $2.05 | $2.05 | 6 665 |
| Mar 31, 2016 | $2.04 | $2.04 | $2.04 | $2.04 | 46 864 |
| Mar 30, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 25 590 |
| Mar 29, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 4 200 |
| Mar 28, 2016 | $2.03 | $2.03 | $2.03 | $2.03 | 6 400 |
| Mar 24, 2016 | $2.13 | $2.13 | $2.13 | $2.13 | 38 400 |
| Mar 23, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 16 400 |
| Mar 22, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 3 700 |
| Mar 21, 2016 | $2.07 | $2.07 | $2.07 | $2.07 | 31 300 |
| Mar 18, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 46 700 |
| Mar 17, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 17 100 |
| Mar 16, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 8 600 |
| Mar 15, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 20 000 |
| Mar 14, 2016 | $1.77 | $1.77 | $1.77 | $1.77 | 7 200 |
| Mar 11, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 30 100 |
| Mar 10, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 61 700 |
| Mar 09, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 38 200 |
| Mar 08, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 25 000 |
