Skip to main content

Aemetis Inc (NQ: AMTX )

4.880 -0.270 (-5.24%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.