Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis, Inc - Common Stock (NQ:AMTX)

2.175 +0.035 (+1.64%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 2.260 2.300 2.110 2.140 875,768 -0.12(-5.31%)
Jun 17, 2025 2.160 2.390 2.140 2.260 1,670,922 +0.12(+5.61%)
Jun 16, 2025 1.940 2.150 1.900 2.140 1,125,855 +0.21(+10.88%)
Jun 13, 2025 1.870 2.000 1.860 1.930 976,514 +0.02(+1.05%)
Jun 12, 2025 1.920 1.970 1.840 1.910 686,058 -0.01(-0.52%)
Jun 11, 2025 2.020 2.030 1.900 1.920 877,290 -0.09(-4.48%)
Jun 10, 2025 1.990 2.119 1.960 2.010 1,182,367 +0.02(+1.01%)
Jun 09, 2025 2.000 2.060 1.960 1.990 1,162,419 +0.04(+2.05%)
Jun 06, 2025 1.790 1.980 1.775 1.950 2,052,551 +0.23(+13.37%)
Jun 05, 2025 1.730 1.780 1.700 1.720 853,579 -0.02(-1.15%)
Jun 04, 2025 1.740 1.760 1.700 1.740 530,055 +0.00(+0.00%)
Jun 03, 2025 1.670 1.750 1.670 1.740 829,508 +0.07(+4.19%)
Jun 02, 2025 1.710 1.740 1.635 1.670 683,007 -0.04(-2.34%)
May 30, 2025 1.770 1.780 1.700 1.710 712,698 -0.06(-3.39%)
May 29, 2025 1.740 1.795 1.740 1.770 629,636 +0.03(+1.72%)
May 28, 2025 1.760 1.760 1.725 1.740 686,925 -0.02(-1.14%)
May 27, 2025 1.770 1.770 1.710 1.760 773,038 +0.00(+0.00%)
May 23, 2025 1.720 1.760 1.710 1.760 542,360 +0.01(+0.57%)
May 22, 2025 1.720 1.775 1.695 1.750 980,418 +0.04(+2.34%)
May 21, 2025 1.850 1.855 1.643 1.710 1,349,579 -0.11(-6.04%)
May 20, 2025 1.690 1.835 1.660 1.820 1,792,984 +0.13(+7.69%)
May 19, 2025 1.700 1.700 1.620 1.690 923,093 -0.01(-0.59%)
May 16, 2025 1.650 1.720 1.560 1.700 1,731,979 +0.07(+4.29%)
May 15, 2025 1.530 1.660 1.515 1.630 1,262,859 +0.08(+5.16%)
May 14, 2025 1.510 1.565 1.475 1.550 1,150,262 +0.04(+2.65%)
May 13, 2025 1.420 1.550 1.420 1.510 1,810,667 +0.09(+6.34%)
May 12, 2025 1.345 1.450 1.311 1.420 1,735,948 +0.13(+10.08%)
May 09, 2025 1.360 1.360 1.260 1.290 974,013 -0.07(-5.15%)
May 08, 2025 1.270 1.400 1.220 1.360 1,851,670 +0.06(+4.62%)
May 07, 2025 1.250 1.300 1.230 1.300 749,843 +0.05(+4.00%)
May 06, 2025 1.280 1.290 1.240 1.250 578,928 -0.02(-1.57%)
May 05, 2025 1.330 1.330 1.250 1.270 431,505 -0.02(-1.55%)
May 02, 2025 1.300 1.340 1.290 1.290 646,303 -0.01(-0.77%)
May 01, 2025 1.270 1.350 1.270 1.300 756,272 +0.04(+3.17%)
Apr 30, 2025 1.250 1.280 1.220 1.260 493,182 -0.02(-1.56%)
Apr 29, 2025 1.300 1.300 1.240 1.280 629,964 +0.00(+0.00%)
Apr 28, 2025 1.350 1.360 1.252 1.280 780,118 -0.07(-5.19%)
Apr 25, 2025 1.400 1.420 1.330 1.350 763,526 -0.06(-4.26%)
Apr 24, 2025 1.370 1.440 1.350 1.410 666,431 +0.03(+2.17%)
Apr 23, 2025 1.410 1.410 1.290 1.380 979,818 +0.03(+2.22%)
Apr 22, 2025 1.330 1.410 1.300 1.350 622,521 +0.04(+2.66%)
Apr 21, 2025 1.450 1.490 1.280 1.315 1,181,231 -0.18(-11.74%)
Apr 17, 2025 1.350 1.500 1.330 1.490 1,004,151 +0.16(+12.03%)
Apr 16, 2025 1.430 1.430 1.310 1.330 928,603 -0.10(-6.99%)
Apr 15, 2025 1.460 1.470 1.400 1.430 612,310 -0.01(-0.69%)
Apr 14, 2025 1.640 1.640 1.440 1.440 1,298,219 -0.17(-10.28%)
Apr 11, 2025 1.630 1.630 1.600 1.605 401,259 -0.01(-0.31%)
Apr 10, 2025 1.690 1.700 1.560 1.610 514,213 -0.13(-7.47%)
Apr 09, 2025 1.640 1.781 1.600 1.740 1,072,136 +0.06(+3.57%)
Apr 08, 2025 1.800 2.010 1.630 1.680 1,840,352 -0.05(-2.89%)
Apr 07, 2025 1.500 1.780 1.460 1.730 1,381,284 +0.16(+10.18%)
Apr 04, 2025 1.480 1.615 1.451 1.570 934,718 +0.05(+3.30%)
Apr 03, 2025 1.560 1.590 1.470 1.520 679,103 -0.12(-7.32%)
Apr 02, 2025 1.650 1.675 1.600 1.640 596,031 -0.06(-3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.