Skip to main content

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.940 2.350 1.910 2.270 2,969,507 +0.40(+21.39%)
May 05, 2023 1.690 1.990 1.650 1.870 1,391,970 +0.12(+6.86%)
May 04, 2023 1.780 1.800 1.160 1.750 4,164,972 -0.42(-19.35%)
May 03, 2023 2.060 2.240 2.030 2.170 405,734 +0.10(+4.83%)
May 02, 2023 2.050 2.105 2.010 2.070 230,277 +0.00(+0.00%)
May 01, 2023 2.230 2.230 2.030 2.070 332,968 -0.15(-6.76%)
Apr 28, 2023 2.170 2.240 2.100 2.220 249,836 +0.06(+2.78%)
Apr 27, 2023 2.030 2.165 2.030 2.160 325,433 +0.14(+6.93%)
Apr 26, 2023 2.070 2.160 2.020 2.020 326,559 -0.09(-4.27%)
Apr 25, 2023 2.100 2.130 2.050 2.110 306,303 -0.04(-1.86%)
Apr 24, 2023 2.160 2.220 2.120 2.150 338,620 -0.01(-0.46%)
Apr 21, 2023 2.050 2.170 1.995 2.160 587,482 +0.09(+4.35%)
Apr 20, 2023 2.200 2.225 2.055 2.070 488,195 -0.19(-8.41%)
Apr 19, 2023 2.290 2.300 2.205 2.260 293,388 -0.07(-3.00%)
Apr 18, 2023 2.400 2.416 2.200 2.330 462,725 -0.05(-2.10%)
Apr 17, 2023 2.270 2.430 2.245 2.380 987,762 +0.15(+6.73%)
Apr 14, 2023 2.130 2.265 2.120 2.230 362,446 +0.07(+3.24%)
Apr 13, 2023 2.190 2.190 2.030 2.160 651,634 -0.04(-1.82%)
Apr 12, 2023 2.320 2.360 2.185 2.200 490,034 -0.06(-2.65%)
Apr 11, 2023 2.030 2.290 2.030 2.260 593,108 +0.22(+10.78%)
Apr 10, 2023 2.030 2.065 1.985 2.040 583,057 +0.01(+0.49%)
Apr 06, 2023 2.140 2.157 2.010 2.030 682,365 -0.10(-4.69%)
Apr 05, 2023 2.240 2.240 2.125 2.130 482,143 -0.13(-5.75%)
Apr 04, 2023 2.460 2.470 2.220 2.260 540,988 -0.17(-7.00%)
Apr 03, 2023 2.380 2.640 2.360 2.430 759,817 +0.11(+4.74%)
Mar 31, 2023 2.170 2.380 2.140 2.320 1,016,900 +0.17(+7.91%)
Mar 30, 2023 2.260 2.315 2.100 2.150 870,299 -0.10(-4.44%)
Mar 29, 2023 2.480 2.480 2.150 2.250 988,834 -0.17(-7.22%)
Mar 28, 2023 2.680 2.729 2.420 2.425 679,480 -0.30(-10.85%)
Mar 27, 2023 2.700 2.760 2.610 2.720 381,160 +0.11(+4.21%)
Mar 24, 2023 2.580 2.630 2.510 2.610 373,090 +0.01(+0.38%)
Mar 23, 2023 2.690 2.799 2.550 2.600 508,161 -0.09(-3.35%)
Mar 22, 2023 2.770 2.850 2.680 2.690 354,116 -0.08(-2.89%)
Mar 21, 2023 2.620 2.840 2.620 2.770 588,568 +0.17(+6.54%)
Mar 20, 2023 2.750 2.760 2.530 2.600 822,970 -0.15(-5.45%)
Mar 17, 2023 2.760 2.805 2.635 2.750 792,914 -0.04(-1.43%)
Mar 16, 2023 2.630 2.790 2.600 2.790 843,800 +0.08(+2.95%)
Mar 15, 2023 2.650 2.780 2.645 2.710 925,434 -0.05(-1.81%)
Mar 14, 2023 2.790 2.930 2.715 2.760 636,679 +0.00(+0.00%)
Mar 13, 2023 2.650 2.910 2.510 2.760 751,638 +0.08(+2.99%)
Mar 10, 2023 2.970 2.970 2.670 2.680 1,490,253 -0.30(-10.22%)
Mar 09, 2023 3.350 3.350 2.950 2.985 1,773,509 -0.52(-14.84%)
Mar 08, 2023 3.610 3.680 3.480 3.505 631,184 -0.10(-2.91%)
Mar 07, 2023 3.710 3.780 3.600 3.610 324,961 -0.07(-1.90%)
Mar 06, 2023 3.860 3.860 3.640 3.680 430,240 -0.16(-4.17%)
Mar 03, 2023 3.640 3.880 3.560 3.840 428,306 +0.21(+5.79%)
Mar 02, 2023 3.620 3.760 3.550 3.630 353,568 -0.07(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.