Skip to main content

Aemetis Inc (NQ: AMTX )

7.800 -0.410 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 8.130 8.890 7.630 7.800 998,015 -0.41(-4.99%)
May 17, 2022 7.650 8.360 7.520 8.210 744,932 +0.86(+11.70%)
May 16, 2022 7.580 7.984 7.310 7.350 857,916 -0.31(-4.05%)
May 13, 2022 7.190 8.190 7.150 7.660 1,120,436 +0.78(+11.34%)
May 12, 2022 6.410 7.039 5.670 6.880 1,617,024 -0.13(-1.85%)
May 11, 2022 7.820 8.169 7.000 7.010 754,379 -0.89(-11.27%)
May 10, 2022 8.410 8.560 7.405 7.900 928,193 -0.26(-3.19%)
May 09, 2022 8.830 8.900 8.015 8.160 1,006,542 -1.04(-11.30%)
May 06, 2022 9.790 9.842 8.900 9.200 559,280 -0.46(-4.76%)
May 05, 2022 10.43 10.46 9.240 9.660 425,721 -0.80(-7.65%)
May 04, 2022 10.26 10.49 9.600 10.46 504,234 +0.32(+3.16%)
May 03, 2022 9.090 10.16 9.070 10.14 696,925 +1.02(+11.18%)
May 02, 2022 9.020 9.180 8.600 9.120 718,404 -0.01(-0.11%)
Apr 29, 2022 9.570 9.730 9.050 9.130 382,222 -0.51(-5.29%)
Apr 28, 2022 9.570 9.820 9.160 9.640 522,452 +0.09(+0.94%)
Apr 27, 2022 9.340 9.880 9.340 9.550 468,186 +0.00(+0.00%)
Apr 26, 2022 10.08 10.42 9.550 9.550 621,098 -0.40(-4.02%)
Apr 25, 2022 9.500 10.15 9.218 9.950 699,358 +0.11(+1.12%)
Apr 22, 2022 10.60 10.90 9.550 9.840 1,334,980 -0.80(-7.52%)
Apr 21, 2022 11.90 10.45 10.64 942,966 -1.16(-9.83%)
Apr 20, 2022 12.47 12.47 11.01 11.80 828,538 -0.59(-4.76%)
Apr 19, 2022 12.61 12.82 12.24 12.39 378,916 -0.25(-1.98%)
Apr 18, 2022 13.07 13.24 12.50 12.64 417,233 -0.53(-4.02%)
Apr 14, 2022 13.48 13.78 13.08 13.17 477,835 -0.29(-2.15%)
Apr 13, 2022 13.08 13.64 12.87 13.46 569,558 +0.57(+4.42%)
Apr 12, 2022 12.90 13.65 12.82 12.89 974,366 +0.22(+1.74%)
Apr 11, 2022 11.72 12.93 11.67 12.67 618,968 +0.64(+5.32%)
Apr 08, 2022 12.26 12.40 11.86 12.03 374,768 -0.25(-2.04%)
Apr 07, 2022 11.93 12.54 11.56 12.28 497,441 +0.47(+3.98%)
Apr 06, 2022 12.18 12.43 11.67 11.81 496,453 -0.60(-4.83%)
Apr 05, 2022 12.90 13.00 12.20 12.41 856,338 -0.38(-2.97%)
Apr 04, 2022 12.01 12.98 11.80 12.79 903,906 +1.09(+9.32%)
Apr 01, 2022 12.74 12.83 11.56 11.70 659,224 -0.97(-7.66%)
Mar 31, 2022 12.32 13.09 12.21 12.67 700,669 +0.28(+2.26%)
Mar 30, 2022 11.91 13.16 11.87 12.39 1,412,334 +0.64(+5.45%)
Mar 29, 2022 11.61 12.15 11.35 11.75 1,083,423 +0.13(+1.12%)
Mar 28, 2022 11.85 12.20 11.23 11.62 1,038,009 -0.39(-3.25%)
Mar 25, 2022 11.25 12.03 10.91 12.01 1,105,192 +0.79(+7.04%)
Mar 24, 2022 11.25 11.25 10.54 11.22 914,435 +0.04(+0.36%)
Mar 23, 2022 10.99 11.96 10.82 11.18 914,701 +0.18(+1.64%)
Mar 22, 2022 10.60 11.29 10.60 11.00 892,023 +0.37(+3.48%)
Mar 21, 2022 11.18 11.38 10.28 10.63 1,490,495 -0.44(-3.97%)
Mar 18, 2022 11.26 11.83 11.05 11.07 1,042,778 -0.39(-3.40%)
Mar 17, 2022 10.84 11.65 10.70 11.46 1,177,500 +0.71(+6.60%)
Mar 16, 2022 11.04 11.20 10.27 10.75 1,191,792 -0.03(-0.28%)
Mar 15, 2022 11.47 11.58 10.64 10.78 1,120,942 -0.81(-6.99%)
Mar 14, 2022 13.70 13.81 11.53 11.59 1,205,336 -2.13(-15.52%)
Mar 11, 2022 14.65 14.65 13.07 13.72 945,992 -0.80(-5.51%)
Mar 10, 2022 15.80 16.06 13.80 14.52 1,124,884 -0.26(-1.76%)
Mar 09, 2022 15.02 15.35 14.05 14.78 1,124,005 -0.24(-1.60%)
Mar 08, 2022 12.68 15.50 12.68 15.02 1,555,972 +2.58(+20.74%)
Mar 07, 2022 12.34 13.00 12.14 12.44 958,718 +0.06(+0.48%)
Mar 04, 2022 12.70 13.05 12.16 12.38 518,682 -0.34(-2.67%)
Mar 03, 2022 13.71 13.71 12.38 12.72 709,425 -0.63(-4.72%)
Mar 02, 2022 12.64 13.37 12.45 13.35 679,310 +0.91(+7.32%)
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.