Aemetis Inc (NQ: AMTX )

3.455 -0.125 (-3.49%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.650 3.940 3.520 3.580 905,864 -0.04(-1.10%)
May 24, 2024 3.450 3.630 3.450 3.620 372,216 +0.17(+4.93%)
May 23, 2024 3.700 3.720 3.410 3.450 569,248 -0.19(-5.22%)
May 22, 2024 3.620 3.710 3.560 3.640 385,840 +0.02(+0.55%)
May 21, 2024 3.820 3.834 3.610 3.620 453,264 -0.22(-5.73%)
May 20, 2024 3.820 3.910 3.745 3.840 328,122 -0.01(-0.26%)
May 17, 2024 3.870 3.960 3.810 3.850 313,740 -0.06(-1.53%)
May 16, 2024 4.100 4.160 3.870 3.910 517,958 -0.24(-5.78%)
May 15, 2024 4.160 4.240 4.100 4.150 562,661 +0.07(+1.72%)
May 14, 2024 4.100 4.240 3.990 4.080 496,672 +0.07(+1.75%)
May 13, 2024 3.960 4.350 3.940 4.010 940,258 +0.01(+0.38%)
May 10, 2024 4.100 4.110 3.850 3.995 470,722 -0.12(-2.80%)
May 09, 2024 4.270 4.270 3.950 4.110 435,583 -0.03(-0.72%)
May 08, 2024 4.050 4.220 3.920 4.140 559,896 +0.09(+2.22%)
May 07, 2024 4.400 4.420 4.005 4.050 800,097 -0.34(-7.74%)
May 06, 2024 4.220 4.550 4.220 4.390 853,570 +0.28(+6.81%)
May 03, 2024 3.960 4.130 3.950 4.110 311,855 +0.22(+5.52%)
May 02, 2024 3.830 3.950 3.700 3.895 349,311 +0.19(+4.99%)
May 01, 2024 3.890 3.910 3.680 3.710 566,505 -0.19(-4.87%)
Apr 30, 2024 3.920 3.960 3.815 3.900 409,458 -0.05(-1.27%)
Apr 29, 2024 3.970 4.079 3.870 3.950 377,229 +0.01(+0.25%)
Apr 26, 2024 3.970 4.060 3.905 3.940 773,712 -0.09(-2.23%)
Apr 25, 2024 3.870 4.030 3.700 4.030 642,208 +0.11(+2.81%)
Apr 24, 2024 4.040 4.120 3.880 3.920 1,027,821 +0.02(+0.51%)
Apr 23, 2024 3.790 3.905 3.610 3.900 1,251,620 +0.27(+7.59%)
Apr 22, 2024 3.820 3.869 3.600 3.625 716,907 -0.17(-4.35%)
Apr 19, 2024 3.600 3.850 3.600 3.790 714,680 +0.17(+4.70%)
Apr 18, 2024 3.820 3.920 3.610 3.620 760,791 -0.17(-4.49%)
Apr 17, 2024 3.890 4.085 3.780 3.790 1,161,004 -0.09(-2.45%)
Apr 16, 2024 4.100 4.130 3.810 3.885 1,341,413 -0.20(-4.78%)
Apr 15, 2024 4.360 4.360 4.050 4.080 608,167 -0.21(-4.90%)
Apr 12, 2024 4.400 4.530 4.250 4.290 468,486 -0.18(-4.03%)
Apr 11, 2024 4.480 4.570 4.310 4.470 619,098 +0.01(+0.22%)
Apr 10, 2024 4.580 4.733 4.350 4.460 1,207,936 -0.42(-8.61%)
Apr 09, 2024 5.300 5.405 4.820 4.880 1,189,068 -0.37(-7.05%)
Apr 08, 2024 5.290 5.370 5.165 5.250 571,878 +0.03(+0.57%)
Apr 05, 2024 5.150 5.350 4.971 5.220 814,538 +0.03(+0.58%)
Apr 04, 2024 5.470 5.530 5.140 5.190 746,582 -0.22(-4.07%)
Apr 03, 2024 5.470 5.490 5.080 5.410 920,637 -0.06(-1.10%)
Apr 02, 2024 5.360 5.630 5.231 5.470 754,718 -0.04(-0.73%)
Apr 01, 2024 5.940 6.140 5.420 5.510 1,201,734 -0.48(-8.01%)
Mar 28, 2024 6.000 6.470 5.720 5.990 1,073,226 -0.03(-0.50%)
Mar 27, 2024 5.800 6.380 5.790 6.020 1,726,098 +0.27(+4.70%)
Mar 26, 2024 5.480 6.210 5.380 5.750 1,720,018 +0.29(+5.31%)
Mar 25, 2024 5.570 6.440 5.240 5.460 3,369,058 -0.11(-1.97%)
Mar 22, 2024 5.120 7.030 5.021 5.570 14,906,436 +0.47(+9.22%)
Mar 21, 2024 4.320 5.230 4.080 5.100 24,600,556 +1.45(+39.73%)
Mar 20, 2024 3.070 3.680 3.000 3.650 867,739 +0.58(+19.09%)
Mar 19, 2024 2.840 3.110 2.750 3.065 625,346 +0.17(+6.06%)
Mar 18, 2024 3.090 3.179 2.850 2.890 623,481 -0.21(-6.77%)
Mar 15, 2024 3.120 3.350 3.100 3.100 589,355 -0.10(-3.13%)
Mar 14, 2024 3.280 3.280 3.155 3.200 362,615 -0.10(-3.03%)
Mar 13, 2024 3.240 3.390 3.210 3.300 470,430 +0.08(+2.48%)
Mar 12, 2024 3.170 3.300 3.150 3.220 363,412 +0.01(+0.31%)
Mar 11, 2024 3.400 3.470 3.180 3.210 519,657 -0.15(-4.46%)
Mar 08, 2024 3.330 3.630 3.255 3.360 705,627 +0.10(+3.07%)
Mar 07, 2024 3.190 3.500 3.040 3.260 839,905 -0.06(-1.81%)
Mar 06, 2024 3.310 3.445 3.250 3.320 434,732 +0.05(+1.53%)
Mar 05, 2024 3.500 3.580 3.231 3.270 511,088 -0.15(-4.39%)
Mar 04, 2024 3.550 3.580 3.420 3.420 459,763 -0.10(-2.84%)
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.