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 (%)
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%)
Jul 01, 2022 4.920 5.006 4.765 4.830 650,887 -0.08(-1.63%)
Jun 30, 2022 5.030 5.080 4.850 4.910 717,339 -0.24(-4.66%)
Jun 29, 2022 5.510 5.620 5.040 5.150 852,504 -0.38(-6.87%)
Jun 28, 2022 6.220 6.350 5.490 5.530 746,783 -0.57(-9.34%)
Jun 27, 2022 6.110 6.290 5.820 6.100 460,850 +0.00(+0.00%)
Jun 24, 2022 6.150 6.330 5.980 6.100 1,121,523 +0.04(+0.66%)
Jun 23, 2022 6.020 6.180 5.745 6.060 757,756 +0.07(+1.17%)
Jun 22, 2022 5.600 6.160 5.600 5.990 625,803 -0.04(-0.66%)
Jun 21, 2022 5.650 6.220 5.570 6.030 1,020,148 +0.56(+10.24%)
Jun 17, 2022 5.510 5.780 5.290 5.470 4,252,855 +0.07(+1.30%)
Jun 16, 2022 5.570 5.740 5.260 5.400 1,020,232 -0.47(-8.01%)
Jun 15, 2022 5.930 6.017 5.540 5.870 936,845 -0.03(-0.51%)
Jun 14, 2022 6.400 6.445 5.650 5.900 1,183,221 -0.41(-6.50%)
Jun 13, 2022 6.890 6.980 6.070 6.310 1,117,083 -1.00(-13.68%)
Jun 10, 2022 7.810 7.990 7.210 7.310 476,784 -0.65(-8.17%)
Jun 09, 2022 8.220 8.427 7.950 7.960 448,399 -0.41(-4.90%)
Jun 08, 2022 8.050 8.490 7.990 8.370 524,598 +0.33(+4.10%)
Jun 07, 2022 7.990 8.090 7.750 8.040 786,732 +0.04(+0.50%)
Jun 06, 2022 8.640 8.809 7.810 8.000 678,134 -0.53(-6.21%)
Jun 03, 2022 9.090 9.240 8.430 8.530 771,849 -0.68(-7.38%)
Jun 02, 2022 8.250 9.300 8.200 9.210 816,712 +0.91(+10.96%)
Jun 01, 2022 8.260 8.820 8.135 8.300 908,404 +0.19(+2.34%)
May 31, 2022 8.440 8.704 7.906 8.110 852,862 -0.39(-4.59%)
May 27, 2022 7.940 8.580 7.835 8.500 545,837 +0.62(+7.87%)
May 26, 2022 7.500 7.930 7.400 7.880 738,842 +0.39(+5.21%)
May 25, 2022 7.050 7.575 7.050 7.490 637,829 +0.41(+5.79%)
May 24, 2022 7.160 7.210 6.760 7.080 537,786 -0.31(-4.19%)
May 23, 2022 7.490 7.580 6.845 7.390 741,541 -0.06(-0.81%)
May 20, 2022 7.660 7.900 7.120 7.450 597,494 -0.18(-2.36%)
May 19, 2022 7.800 8.160 7.590 7.630 782,785 -0.17(-2.18%)
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%)
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.