Aemetis Inc (NQ: AMTX )

3.950 USD -0.150 (-3.66%)
Official Closing Price Updated: 5:34 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 4.240 4.240 3.760 3.950 1,968,492 -0.15(-3.66%)
Jan 19, 2021 3.800 4.140 3.680 4.100 2,971,232 +0.48(+13.26%)
Jan 15, 2021 4.200 4.410 3.560 3.620 8,333,800 +0.12(+3.43%)
Jan 14, 2021 3.420 3.800 3.400 3.500 1,498,697 +0.16(+4.79%)
Jan 13, 2021 3.180 3.390 3.100 3.340 965,711 +0.14(+4.37%)
Jan 12, 2021 3.070 3.200 2.960 3.200 691,260 +0.17(+5.61%)
Jan 11, 2021 2.970 3.100 2.900 3.030 436,937 +0.07(+2.36%)
Jan 08, 2021 3.090 3.113 2.905 2.960 680,600 -0.13(-4.21%)
Jan 07, 2021 3.050 3.150 3.050 3.090 703,855 +0.13(+4.39%)
Jan 06, 2021 3.050 3.190 2.910 2.960 1,026,006 -0.10(-3.27%)
Jan 05, 2021 2.830 3.090 2.820 3.060 1,279,133 +0.22(+7.75%)
Jan 04, 2021 2.610 2.880 2.540 2.840 1,091,959 +0.35(+14.06%)
Dec 31, 2020 2.490 2.490 2.490 619,901 -0.10(-3.86%)
Dec 30, 2020 2.600 2.640 2.540 2.590 619,901 -0.03(-1.15%)
Dec 29, 2020 2.800 2.810 2.530 2.620 1,087,887 -0.19(-6.76%)
Dec 28, 2020 3.010 3.010 2.690 2.810 1,074,288 -0.09(-3.10%)
Dec 24, 2020 3.050 3.050 2.780 2.900 949,600 -0.04(-1.36%)
Dec 23, 2020 3.150 3.220 2.880 2.940 2,705,037 -0.25(-7.84%)
Dec 22, 2020 3.880 3.890 2.950 3.190 48,023,585 +0.83(+35.17%)
Dec 21, 2020 2.350 2.440 2.260 2.360 393,687 +0.07(+3.06%)
Dec 18, 2020 2.380 2.430 2.290 2.290 439,600 -0.08(-3.38%)
Dec 17, 2020 2.330 2.460 2.300 2.370 322,702 +0.05(+2.16%)
Dec 16, 2020 2.400 2.420 2.310 2.320 197,920 -0.07(-2.93%)
Dec 15, 2020 2.310 2.410 2.270 2.390 354,150 +0.11(+4.82%)
Dec 14, 2020 2.300 2.350 2.220 2.280 335,105 +0.03(+1.33%)
Dec 11, 2020 2.300 2.420 2.250 2.250 376,800 -0.03(-1.32%)
Dec 10, 2020 2.300 2.420 2.250 2.280 388,438 -0.04(-1.72%)
Dec 09, 2020 2.630 2.650 2.250 2.320 1,144,437 -0.28(-10.77%)
Dec 08, 2020 2.510 2.700 2.500 2.600 543,537 +0.03(+1.17%)
Dec 07, 2020 2.530 2.670 2.480 2.570 893,371 -0.11(-4.10%)
Dec 04, 2020 2.800 2.870 2.650 2.680 1,325,100 -0.20(-6.94%)
Dec 03, 2020 2.470 3.600 2.470 2.880 14,835,880 +0.61(+26.87%)
Dec 02, 2020 2.110 2.300 2.080 2.270 872,614 +0.16(+7.58%)
Dec 01, 2020 2.180 2.200 2.080 2.110 470,228 -0.08(-3.65%)
Nov 30, 2020 2.140 2.210 2.050 2.190 702,021 -0.02(-0.90%)
Nov 27, 2020 2.090 2.280 2.010 2.210 2,474,200 +0.17(+8.33%)
Nov 25, 2020 2.030 2.050 1.960 2.040 514,400 -0.01(-0.49%)
Nov 24, 2020 2.200 2.210 2.010 2.050 1,359,452 -0.09(-4.21%)
Nov 23, 2020 2.090 2.200 2.060 2.140 1,390,007 +0.08(+3.88%)
Nov 20, 2020 2.050 2.200 2.040 2.060 999,900 +0.04(+1.98%)
Nov 19, 2020 2.100 2.110 1.970 2.020 743,736 -0.08(-3.81%)
Nov 18, 2020 2.240 2.260 2.070 2.100 743,851 -0.13(-5.83%)
Nov 17, 2020 2.180 2.270 2.120 2.230 489,137 +0.03(+1.36%)
Nov 16, 2020 2.210 2.230 2.100 2.200 783,578 -0.01(-0.45%)
Nov 13, 2020 2.140 2.380 2.060 2.210 1,792,400 +0.09(+4.25%)
Nov 12, 2020 2.350 2.380 2.030 2.120 5,166,059 -1.37(-39.26%)
Nov 11, 2020 3.280 3.580 3.200 3.490 706,199 +0.20(+6.08%)
Nov 10, 2020 3.550 3.700 3.280 3.290 880,830 -0.13(-3.80%)
Nov 09, 2020 4.090 4.140 3.350 3.420 1,597,088 -0.90(-20.83%)
Nov 06, 2020 4.300 4.460 4.010 4.320 689,100 +0.01(+0.23%)
Nov 05, 2020 3.660 4.430 3.630 4.310 1,511,440 +0.71(+19.72%)
Nov 04, 2020 3.550 3.800 3.460 3.600 569,373 +0.09(+2.56%)
Nov 03, 2020 3.850 3.900 3.500 3.510 461,416 -0.24(-6.40%)
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.