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 (%)
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%)
Mar 01, 2023 3.600 3.790 3.540 3.700 533,431 +0.13(+3.64%)
Feb 28, 2023 3.810 3.812 3.530 3.570 1,209,440 -0.28(-7.27%)
Feb 27, 2023 3.860 3.910 3.785 3.850 398,822 +0.04(+1.05%)
Feb 24, 2023 3.850 3.895 3.750 3.810 332,310 -0.09(-2.31%)
Feb 23, 2023 3.980 4.070 3.860 3.900 436,001 +0.00(+0.00%)
Feb 22, 2023 3.930 4.010 3.805 3.900 553,997 -0.02(-0.51%)
Feb 21, 2023 4.250 4.370 3.910 3.920 566,131 -0.38(-8.84%)
Feb 17, 2023 4.540 4.595 4.260 4.300 297,854 -0.21(-4.66%)
Feb 16, 2023 4.800 4.840 4.440 4.510 399,058 -0.42(-8.52%)
Feb 15, 2023 4.760 4.950 4.660 4.930 561,749 +0.14(+2.92%)
Feb 14, 2023 4.600 4.934 4.440 4.790 543,699 +0.18(+3.90%)
Feb 13, 2023 4.320 4.650 4.250 4.610 616,108 +0.39(+9.24%)
Feb 10, 2023 4.230 4.280 4.065 4.220 503,763 -0.08(-1.86%)
Feb 09, 2023 4.420 4.500 4.200 4.300 370,735 -0.08(-1.83%)
Feb 08, 2023 4.320 4.490 4.300 4.380 342,676 +0.01(+0.23%)
Feb 07, 2023 4.500 4.570 4.310 4.370 377,453 -0.15(-3.32%)
Feb 06, 2023 4.690 4.820 4.460 4.520 536,346 -0.17(-3.62%)
Feb 03, 2023 4.600 4.990 4.520 4.690 588,741 -0.01(-0.21%)
Feb 02, 2023 4.620 4.790 4.535 4.700 698,565 +0.10(+2.17%)
Feb 01, 2023 4.560 4.710 4.370 4.600 761,213 -0.07(-1.50%)
Jan 31, 2023 4.340 4.740 4.340 4.670 789,955 +0.35(+8.10%)
Jan 30, 2023 4.290 4.555 4.230 4.320 448,374 +0.01(+0.23%)
Jan 27, 2023 4.150 4.310 4.150 4.310 231,699 +0.12(+2.86%)
Jan 26, 2023 4.300 4.360 4.110 4.190 322,291 +0.03(+0.72%)
Jan 25, 2023 4.010 4.180 3.930 4.160 258,290 +0.10(+2.46%)
Jan 24, 2023 4.100 4.180 3.985 4.060 275,674 -0.10(-2.40%)
Jan 23, 2023 3.930 4.290 3.860 4.160 596,655 +0.32(+8.33%)
Jan 20, 2023 3.950 3.980 3.805 3.840 551,432 +0.02(+0.52%)
Jan 19, 2023 3.980 4.020 3.790 3.820 794,685 -0.29(-7.06%)
Jan 18, 2023 4.450 4.510 4.010 4.110 523,033 -0.26(-5.95%)
Jan 17, 2023 4.450 4.550 4.320 4.370 282,536 -0.02(-0.46%)
Jan 13, 2023 4.230 4.420 4.230 4.390 296,325 +0.09(+2.09%)
Jan 12, 2023 4.300 4.320 4.080 4.300 318,843 +0.07(+1.65%)
Jan 11, 2023 4.090 4.350 4.060 4.230 451,339 +0.18(+4.44%)
Jan 10, 2023 4.040 4.150 3.920 4.050 312,556 -0.03(-0.74%)
Jan 09, 2023 3.930 4.140 3.930 4.080 663,147 +0.21(+5.43%)
Jan 06, 2023 3.850 3.970 3.620 3.870 649,622 +0.12(+3.20%)
Jan 05, 2023 3.900 3.921 3.700 3.750 624,095 -0.19(-4.82%)
Jan 04, 2023 3.950 4.060 3.850 3.940 430,256 +0.04(+1.03%)
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.