Aemetis Inc (AMTX)
4.11
+0.22
(+5.52%)
USD |
NASDAQ |
May 03, 16:00
4.125
+0.02
(+0.36%)
After-Hours: 20:00
Aemetis Price: 4.11 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3.96 | 4.13 | 3.95 | 4.11 | 311802.0 |
| May 02, 2024 | 3.83 | 3.95 | 3.70 | 3.895 | 349311.0 |
| May 01, 2024 | 3.89 | 3.91 | 3.68 | 3.71 | 566517.0 |
| Apr 30, 2024 | 3.92 | 3.96 | 3.815 | 3.90 | 409459.0 |
| Apr 29, 2024 | 3.97 | 4.079 | 3.87 | 3.95 | 377229.0 |
| Apr 26, 2024 | 3.97 | 4.06 | 3.905 | 3.94 | 773712.0 |
| Apr 25, 2024 | 3.87 | 4.03 | 3.70 | 4.03 | 642223.0 |
| Apr 24, 2024 | 4.04 | 4.12 | 3.88 | 3.92 | 1.028M |
| Apr 23, 2024 | 3.79 | 3.905 | 3.61 | 3.90 | 1.252M |
| Apr 22, 2024 | 3.82 | 3.869 | 3.60 | 3.625 | 716908.0 |
| Apr 19, 2024 | 3.60 | 3.85 | 3.60 | 3.79 | 714680.0 |
| Apr 18, 2024 | 3.82 | 3.92 | 3.61 | 3.62 | 760791.0 |
| Apr 17, 2024 | 3.89 | 4.085 | 3.78 | 3.79 | 1.161M |
| Apr 16, 2024 | 4.10 | 4.13 | 3.81 | 3.885 | 1.341M |
| Apr 15, 2024 | 4.36 | 4.36 | 4.05 | 4.08 | 608225.0 |
| Apr 12, 2024 | 4.40 | 4.530 | 4.25 | 4.29 | 468486.0 |
| Apr 11, 2024 | 4.48 | 4.57 | 4.31 | 4.47 | 619099.0 |
| Apr 10, 2024 | 4.58 | 4.733 | 4.35 | 4.46 | 1.209M |
| Apr 09, 2024 | 5.30 | 5.405 | 4.82 | 4.88 | 1.189M |
| Apr 08, 2024 | 5.29 | 5.37 | 5.165 | 5.25 | 571878.0 |
| Apr 05, 2024 | 5.15 | 5.35 | 4.971 | 5.22 | 814538.0 |
| Apr 04, 2024 | 5.47 | 5.53 | 5.140 | 5.19 | 746602.0 |
| Apr 03, 2024 | 5.47 | 5.49 | 5.08 | 5.41 | 920867.0 |
| Apr 02, 2024 | 5.36 | 5.63 | 5.231 | 5.47 | 754718.0 |
| Apr 01, 2024 | 5.94 | 6.14 | 5.42 | 5.51 | 1.203M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.3706
Minimum
Mar 18 2020
26.19
Maximum
Apr 08 2021
6.068
Average
4.48
Median
Oct 13 2023
Price Benchmarks
| Valero Energy Corp | 156.84 |
| Icahn Enterprises LP | 17.35 |
| Par Pacific Holdings Inc | 30.84 |
| Clean Energy Fuels Corp | 2.38 |
| Superior Drilling Products Inc | 1.24 |
Price Related Metrics
| PS Ratio | 0.8539 |
| Earnings Yield | -32.12% |
| Market Cap | 175.46M |