close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aemetis, Inc - Common Stock (NQ:AMTX)

2.630 -0.230 (-8.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 2.870 2.870 2.620 2.630 1,094,055 -0.23(-8.04%)
Oct 09, 2025 2.870 2.870 2.665 2.860 1,495,028 +0.03(+1.06%)
Oct 08, 2025 3.020 3.100 2.775 2.830 1,299,472 -0.17(-5.67%)
Oct 07, 2025 3.140 3.218 2.930 3.000 1,858,373 +0.06(+2.04%)
Oct 06, 2025 2.720 3.170 2.710 2.940 3,017,093 +0.29(+10.94%)
Oct 03, 2025 2.370 2.870 2.370 2.650 4,672,183 +0.36(+15.72%)
Oct 02, 2025 2.280 2.315 2.185 2.290 832,206 +0.02(+0.88%)
Oct 01, 2025 2.210 2.290 2.210 2.270 523,486 +0.02(+0.89%)
Sep 30, 2025 2.330 2.350 2.205 2.250 567,896 -0.07(-3.02%)
Sep 29, 2025 2.550 2.560 2.310 2.320 776,536 -0.22(-8.66%)
Sep 26, 2025 2.340 2.550 2.312 2.540 1,339,459 +0.21(+9.01%)
Sep 25, 2025 2.400 2.400 2.290 2.330 705,322 -0.09(-3.72%)
Sep 24, 2025 2.410 2.540 2.400 2.420 769,071 +0.04(+1.68%)
Sep 23, 2025 2.460 2.530 2.340 2.380 949,913 -0.07(-2.86%)
Sep 22, 2025 2.430 2.495 2.300 2.450 667,522 +0.02(+0.82%)
Sep 19, 2025 2.450 2.555 2.400 2.430 1,275,200 +0.01(+0.41%)
Sep 18, 2025 2.220 2.500 2.220 2.420 1,432,836 +0.24(+11.01%)
Sep 17, 2025 2.190 2.380 2.180 2.180 785,788 -0.01(-0.46%)
Sep 16, 2025 2.240 2.289 2.130 2.190 547,427 -0.04(-1.79%)
Sep 15, 2025 2.130 2.255 2.130 2.230 430,693 +0.07(+3.24%)
Sep 12, 2025 2.170 2.210 2.135 2.160 464,714 +0.00(+0.00%)
Sep 11, 2025 2.140 2.190 2.110 2.160 812,451 +0.01(+0.47%)
Sep 10, 2025 2.230 2.230 2.040 2.150 1,365,884 -0.08(-3.59%)
Sep 09, 2025 2.250 2.270 2.155 2.230 843,109 -0.03(-1.33%)
Sep 08, 2025 2.410 2.430 2.230 2.260 727,607 -0.13(-5.44%)
Sep 05, 2025 2.440 2.445 2.350 2.390 314,500 -0.04(-1.65%)
Sep 04, 2025 2.510 2.510 2.410 2.430 329,288 -0.06(-2.41%)
Sep 03, 2025 2.470 2.510 2.420 2.490 531,728 +0.01(+0.40%)
Sep 02, 2025 2.510 2.560 2.460 2.480 327,625 -0.06(-2.36%)
Aug 29, 2025 2.730 2.740 2.495 2.540 591,312 -0.17(-6.27%)
Aug 28, 2025 2.600 2.800 2.575 2.710 741,639 +0.13(+5.04%)
Aug 27, 2025 2.640 2.671 2.571 2.580 348,989 -0.06(-2.27%)
Aug 26, 2025 2.650 2.680 2.580 2.640 494,726 -0.01(-0.38%)
Aug 25, 2025 2.510 2.725 2.470 2.650 818,075 +0.11(+4.33%)
Aug 22, 2025 2.510 2.610 2.510 2.540 508,282 +0.04(+1.60%)
Aug 21, 2025 2.470 2.545 2.420 2.500 527,413 +0.06(+2.46%)
Aug 20, 2025 2.330 2.578 2.330 2.440 760,448 +0.08(+3.39%)
Aug 19, 2025 2.430 2.440 2.305 2.360 834,373 -0.10(-4.07%)
Aug 18, 2025 2.540 2.590 2.460 2.460 352,073 -0.03(-1.20%)
Aug 15, 2025 2.670 2.710 2.480 2.490 712,932 -0.16(-6.04%)
Aug 14, 2025 2.740 2.740 2.511 2.650 904,668 -0.10(-3.64%)
Aug 13, 2025 2.780 2.860 2.720 2.750 474,478 -0.02(-0.72%)
Aug 12, 2025 2.650 2.885 2.630 2.770 830,167 +0.13(+4.92%)
Aug 11, 2025 2.660 2.730 2.600 2.640 643,829 -0.03(-1.12%)
Aug 08, 2025 2.480 2.690 2.340 2.670 1,116,616 +0.25(+10.33%)
Aug 07, 2025 2.220 2.475 2.150 2.420 2,036,244 -0.15(-5.84%)
Aug 06, 2025 2.670 2.690 2.530 2.570 619,396 -0.11(-4.10%)
Aug 05, 2025 2.800 2.800 2.665 2.680 492,403 -0.11(-3.94%)
Aug 04, 2025 2.710 2.860 2.710 2.790 563,532 +0.08(+2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Starting at $3.75/week.

Subscribe Today