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 |
| Mar 07, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 4 700 |
| Mar 04, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 4 000 |
| Mar 03, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 4 900 |
| Mar 02, 2016 | $1.84 | $1.84 | $1.84 | $1.84 | 1 300 |
| Mar 01, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 9 500 |
| Feb 29, 2016 | $1.81 | $1.81 | $1.81 | $1.81 | 700 |
| Feb 26, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 5 300 |
| Feb 25, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 8 400 |
| Feb 24, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 2 300 |
| Feb 23, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 22 300 |
| Feb 22, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 2 700 |
| Feb 19, 2016 | $1.78 | $1.78 | $1.78 | $1.78 | 1 800 |
| Feb 18, 2016 | $1.74 | $1.74 | $1.74 | $1.74 | 17 600 |
| Feb 17, 2016 | $1.84 | $1.84 | $1.84 | $1.84 | 4 600 |
| Feb 16, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 5 700 |
| Feb 12, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 4 000 |
| Feb 11, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 19 200 |
| Feb 10, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 4 000 |
| Feb 09, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 11 100 |
| Feb 08, 2016 | $1.88 | $1.88 | $1.88 | $1.88 | 17 600 |
| Feb 05, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 17 100 |
| Feb 04, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 5 600 |
| Feb 03, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 38 700 |
| Feb 02, 2016 | $2.03 | $2.03 | $2.03 | $2.03 | 26 600 |
| Feb 01, 2016 | $2.09 | $2.09 | $2.09 | $2.09 | 38 300 |
