Aemetis Inc (NQ: AMTX )

26.10 USD -0.09 (-0.34%)
Official Closing Price Updated: 7:50 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 26.16 27.13 25.65 26.10 1,306,600 -0.09(-0.34%)
Apr 08, 2021 25.07 27.42 24.81 26.19 2,305,298 +1.49(+6.03%)
Apr 07, 2021 25.70 26.60 24.53 24.70 2,055,275 -1.32(-5.07%)
Apr 06, 2021 25.40 26.60 24.76 26.02 1,317,371 +0.43(+1.68%)
Apr 05, 2021 26.59 26.65 23.76 25.59 1,580,366 -0.56(-2.14%)
Apr 01, 2021 26.54 26.90 25.43 26.15 2,386,900 +1.63(+6.65%)
Mar 31, 2021 22.85 25.60 22.85 24.52 2,749,342 +2.07(+9.22%)
Mar 30, 2021 19.87 22.98 19.50 22.45 3,990,794 +1.37(+6.50%)
Mar 29, 2021 23.12 23.80 20.79 21.08 1,710,345 -2.76(-11.58%)
Mar 26, 2021 23.85 24.48 22.37 23.84 2,037,000 +0.74(+3.20%)
Mar 25, 2021 22.48 23.72 20.34 23.10 3,431,455 -0.97(-4.03%)
Mar 24, 2021 24.33 27.44 23.30 24.07 3,830,676 +0.45(+1.91%)
Mar 23, 2021 23.28 26.26 22.55 23.62 6,702,407 +1.34(+6.01%)
Mar 22, 2021 21.62 23.53 20.42 22.28 4,955,348 +2.42(+12.19%)
Mar 19, 2021 19.95 20.35 18.74 19.86 3,119,000 +0.95(+5.02%)
Mar 18, 2021 18.37 20.29 18.04 18.91 1,825,260 -0.08(-0.42%)
Mar 17, 2021 17.80 19.75 17.35 18.99 2,181,808 +0.57(+3.09%)
Mar 16, 2021 20.49 20.50 18.10 18.42 1,756,462 -0.79(-4.11%)
Mar 15, 2021 20.21 21.84 18.10 19.21 3,142,564 -1.62(-7.78%)
Mar 12, 2021 16.00 21.43 15.90 20.83 4,066,700 +4.21(+25.33%)
Mar 11, 2021 14.72 17.49 14.36 16.62 2,536,279 +0.51(+3.17%)
Mar 10, 2021 17.25 17.69 16.00 16.11 2,266,798 +0.17(+1.07%)
Mar 09, 2021 14.84 17.11 14.61 15.94 3,420,233 +2.79(+21.22%)
Mar 08, 2021 12.37 14.53 11.91 13.15 2,212,045 +0.99(+8.14%)
Mar 05, 2021 13.96 14.46 10.44 12.16 3,085,200 -1.64(-11.88%)
Mar 04, 2021 16.67 18.75 11.55 13.80 4,576,397 -3.59(-20.64%)
Mar 03, 2021 16.91 18.48 14.85 17.39 5,007,119 +0.42(+2.47%)
Mar 02, 2021 13.67 19.98 13.50 16.97 16,072,014 +2.04(+13.66%)
Mar 01, 2021 11.00 16.39 10.90 14.93 45,615,961 +5.10(+51.88%)
Feb 26, 2021 9.600 9.880 8.590 9.830 1,436,000 -0.07(-0.71%)
Feb 25, 2021 9.460 10.65 9.450 9.900 2,835,104 +0.27(+2.80%)
Feb 24, 2021 8.070 9.730 8.060 9.630 1,813,747 +1.42(+17.30%)
Feb 23, 2021 7.500 8.260 6.670 8.210 2,218,000 -0.21(-2.49%)
Feb 22, 2021 8.310 9.190 8.120 8.420 1,939,834 -0.11(-1.29%)
Feb 19, 2021 8.150 8.650 7.860 8.530 956,700 +0.56(+7.03%)
Feb 18, 2021 8.070 8.260 7.570 7.970 1,275,767 -0.53(-6.24%)
Feb 17, 2021 8.800 9.050 7.990 8.500 2,220,165 -0.70(-7.61%)
Feb 16, 2021 7.850 9.270 7.750 9.200 4,295,652 +1.52(+19.79%)
Feb 12, 2021 7.240 7.700 7.040 7.680 1,101,300 +0.35(+4.77%)
Feb 11, 2021 7.620 7.830 7.080 7.330 1,267,630 -0.52(-6.62%)
Feb 10, 2021 7.310 7.880 6.960 7.850 2,325,922 +0.49(+6.66%)
Feb 09, 2021 7.250 7.580 6.900 7.360 1,499,802 -0.04(-0.54%)
Feb 08, 2021 7.590 7.750 7.220 7.400 1,811,487 -0.11(-1.46%)
Feb 05, 2021 7.450 7.520 7.070 7.510 1,403,600 +0.13(+1.76%)
Feb 04, 2021 7.860 8.140 7.370 7.380 2,069,390 -0.45(-5.75%)
Feb 03, 2021 7.530 8.010 7.350 7.830 1,650,129 +0.29(+3.85%)
Feb 02, 2021 8.000 8.100 7.300 7.540 2,635,507 -0.33(-4.19%)
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.