Skip to main content

Aemetis Inc (NQ: AMTX )

6.180 -0.560 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 6.420 6.640 6.000 6.180 547,061 -0.56(-8.31%)
Sep 28, 2022 6.270 6.820 6.280 6.740 634,499 +0.35(+5.48%)
Sep 27, 2022 6.360 6.640 6.210 6.390 524,422 +0.23(+3.73%)
Sep 26, 2022 6.370 6.736 6.130 6.160 588,697 -0.31(-4.79%)
Sep 23, 2022 6.630 6.720 6.250 6.470 672,029 -0.44(-6.37%)
Sep 22, 2022 7.450 7.480 6.740 6.910 629,668 -0.53(-7.12%)
Sep 21, 2022 7.720 7.860 7.300 7.440 643,908 -0.19(-2.49%)
Sep 20, 2022 7.890 8.140 7.600 7.630 557,859 -0.38(-4.74%)
Sep 19, 2022 7.580 8.200 7.440 8.010 506,693 +0.24(+3.09%)
Sep 16, 2022 8.200 8.200 7.610 7.770 616,362 -0.59(-7.06%)
Sep 15, 2022 8.290 8.445 8.010 8.360 530,209 -0.16(-1.88%)
Sep 14, 2022 8.330 8.660 8.035 8.520 461,704 +0.10(+1.19%)
Sep 13, 2022 8.850 9.045 8.330 8.420 654,130 -0.95(-10.14%)
Sep 12, 2022 9.480 9.650 9.153 9.370 368,811 +0.01(+0.11%)
Sep 09, 2022 9.410 9.530 9.090 9.360 457,425 +0.19(+2.07%)
Sep 08, 2022 8.640 9.370 8.640 9.170 640,118 +0.54(+6.26%)
Sep 07, 2022 8.670 8.750 8.260 8.630 502,813 +0.31(+3.73%)
Sep 06, 2022 8.430 8.485 8.097 8.320 520,420 -0.09(-1.07%)
Sep 02, 2022 8.610 8.783 8.060 8.410 252,390 +0.03(+0.36%)
Sep 01, 2022 9.010 9.010 8.125 8.380 571,607 -0.74(-8.11%)
Aug 31, 2022 8.460 9.160 8.430 9.120 601,673 +0.56(+6.54%)
Aug 30, 2022 9.270 9.290 8.470 8.560 521,985 -0.68(-7.36%)
Aug 29, 2022 9.230 9.740 9.200 9.240 385,085 -0.25(-2.63%)
Aug 26, 2022 9.930 10.33 9.460 9.490 613,782 -0.42(-4.24%)
Aug 25, 2022 9.410 10.10 9.278 9.910 625,801 +0.61(+6.56%)
Aug 24, 2022 8.400 9.360 8.390 9.300 626,705 +0.94(+11.24%)
Aug 23, 2022 8.550 8.990 8.320 8.360 524,749 -0.01(-0.12%)
Aug 22, 2022 8.660 8.960 8.270 8.370 543,255 -0.64(-7.10%)
Aug 19, 2022 9.780 9.860 8.735 9.010 743,068 -1.10(-10.88%)
Aug 18, 2022 9.740 10.15 9.600 10.11 455,982 +0.35(+3.59%)
Aug 17, 2022 10.13 10.19 9.520 9.760 597,509 -0.74(-7.05%)
Aug 16, 2022 10.34 10.74 10.15 10.50 819,338 +0.04(+0.38%)
Aug 15, 2022 10.60 10.73 10.23 10.46 653,937 -0.39(-3.59%)
Aug 12, 2022 10.75 11.21 10.66 10.85 556,383 +0.19(+1.78%)
Aug 11, 2022 10.70 11.28 10.59 10.66 716,240 +0.16(+1.52%)
Aug 10, 2022 10.73 10.81 10.00 10.50 791,140 +0.33(+3.24%)
Aug 09, 2022 10.41 10.67 9.060 10.17 1,559,601 -0.95(-8.54%)
Aug 08, 2022 10.15 11.50 10.15 11.12 1,456,333 +0.94(+9.23%)
Aug 05, 2022 8.130 10.55 8.130 10.18 2,464,266 +2.02(+24.75%)
Aug 04, 2022 8.310 8.369 7.500 8.160 1,180,601 +0.28(+3.55%)
Aug 03, 2022 8.120 8.296 7.532 7.880 793,114 +0.05(+0.64%)
Aug 02, 2022 7.370 8.390 7.370 7.830 911,683 +0.33(+4.40%)
Aug 01, 2022 7.130 7.560 6.790 7.500 846,412 +0.15(+2.04%)
Jul 29, 2022 6.370 7.850 6.310 7.350 1,725,914 +0.96(+15.02%)
Jul 28, 2022 5.920 6.450 5.880 6.390 830,384 +0.65(+11.32%)
Jul 27, 2022 5.410 5.765 5.340 5.740 506,670 +0.45(+8.51%)
Jul 26, 2022 5.430 5.440 5.250 5.290 316,044 -0.19(-3.47%)
Jul 25, 2022 5.080 5.630 5.010 5.480 340,539 +0.46(+9.16%)
Jul 22, 2022 5.660 5.660 4.910 5.020 514,310 -0.55(-9.87%)
Jul 21, 2022 5.670 5.670 5.319 5.570 598,988 -0.19(-3.30%)
Jul 20, 2022 5.470 5.780 5.365 5.760 490,133 +0.34(+6.27%)
Jul 19, 2022 5.290 5.460 5.210 5.420 379,252 +0.24(+4.63%)
Jul 18, 2022 5.520 5.660 5.140 5.180 563,377 -0.12(-2.26%)
Jul 15, 2022 5.110 5.330 4.890 5.300 522,437 +0.27(+5.37%)
Jul 14, 2022 5.110 5.166 4.870 5.030 480,967 -0.27(-5.09%)
Jul 13, 2022 4.970 5.300 4.930 5.300 577,626 +0.22(+4.33%)
Jul 12, 2022 5.000 5.090 4.790 5.080 458,407 +0.07(+1.40%)
Jul 11, 2022 5.120 5.270 4.820 5.010 615,574 -0.25(-4.75%)
Jul 08, 2022 5.000 5.440 4.920 5.260 521,708 +0.23(+4.57%)
Jul 07, 2022 4.550 5.160 4.510 5.030 752,417 +0.53(+11.78%)
Jul 06, 2022 4.750 4.910 4.455 4.500 614,278 -0.29(-6.05%)
Jul 05, 2022 4.680 4.830 4.450 4.790 808,879 -0.04(-0.83%)
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.