NASDAQ:AMTX
Aemetis Stock Price (Quote)
$4.08
-0.210 (-4.90%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $7.03 | Monday, 15th Apr 2024 AMTX stock ended at $4.08. This is 4.90% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 7.65% from a day low at $4.05 to a day high of $4.36. |
| 90 days | $2.75 | $7.03 | |
| 52 weeks | $1.16 | $8.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-06-12 | $6.80 | $7.95 | $6.25 | $7.68 | 1 967 962 |
| 2023-06-09 | $6.15 | $6.71 | $6.03 | $6.63 | 1 458 822 |
| 2023-06-08 | $5.70 | $6.27 | $5.22 | $6.02 | 1 710 042 |
| 2023-06-07 | $7.00 | $7.46 | $5.02 | $5.71 | 3 846 433 |
| 2023-06-06 | $5.70 | $6.96 | $5.64 | $6.95 | 2 586 915 |
| 2023-06-05 | $5.05 | $5.79 | $5.00 | $5.76 | 1 656 604 |
| 2023-06-02 | $5.34 | $5.35 | $4.74 | $4.92 | 1 074 105 |
| 2023-06-01 | $4.77 | $5.32 | $4.64 | $5.20 | 1 501 587 |
| 2023-05-31 | $4.51 | $4.83 | $4.32 | $4.77 | 1 778 565 |
| 2023-05-30 | $4.25 | $4.61 | $4.18 | $4.37 | 885 055 |
| 2023-05-26 | $4.20 | $4.63 | $3.97 | $4.17 | 1 198 364 |
| 2023-05-25 | $4.31 | $4.80 | $4.00 | $4.23 | 1 892 702 |
| 2023-05-24 | $4.20 | $4.31 | $3.60 | $4.13 | 1 492 214 |
| 2023-05-23 | $4.23 | $4.89 | $3.34 | $4.26 | 3 411 024 |
