Aemetis Inc (NQ: AMTX )

17.35 USD -0.91 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 18.62 18.70 17.30 17.35 731,401 -0.91(-4.98%)
May 04, 2021 17.62 18.35 17.13 18.26 807,356 +0.25(+1.39%)
May 03, 2021 17.80 18.77 17.70 18.01 780,752 -0.22(-1.21%)
Apr 30, 2021 19.14 19.85 17.85 18.23 876,000 -1.15(-5.93%)
Apr 29, 2021 18.92 19.39 17.93 19.38 852,494 +0.93(+5.04%)
Apr 28, 2021 17.75 18.90 17.25 18.45 1,187,471 +0.40(+2.22%)
Apr 27, 2021 18.66 18.76 17.62 18.05 769,941 -0.72(-3.84%)
Apr 26, 2021 18.08 18.92 17.35 18.77 1,342,753 +0.69(+3.82%)
Apr 23, 2021 18.02 19.19 17.61 18.08 1,022,100 -0.09(-0.50%)
Apr 22, 2021 19.20 19.79 17.69 18.17 1,555,791 -0.41(-2.21%)
Apr 21, 2021 16.95 18.83 16.46 18.58 1,713,227 +1.24(+7.15%)
Apr 20, 2021 18.16 18.48 15.31 17.34 2,849,320 -1.14(-6.17%)
Apr 19, 2021 18.67 20.29 17.45 18.48 2,254,588 -0.51(-2.69%)
Apr 16, 2021 20.00 20.25 18.25 18.99 2,762,800 -1.52(-7.41%)
Apr 15, 2021 23.18 23.18 19.11 20.51 2,261,389 -1.89(-8.44%)
Apr 14, 2021 22.14 23.94 21.83 22.40 1,065,973 -0.04(-0.18%)
Apr 13, 2021 23.16 23.55 21.20 22.44 1,980,920 -1.18(-5.00%)
Apr 12, 2021 26.09 26.54 23.30 23.62 1,386,052 -2.48(-9.50%)
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%)
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.