Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aemetis, Inc - Common Stock (NQ: AMTX )

2.050 +0.040 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.050 2.110 1.990 2.050 1,043,456 +0.04(+1.99%)
Feb 13, 2025 2.040 2.060 1.930 2.010 939,773 +0.01(+0.50%)
Feb 12, 2025 2.040 2.040 1.950 2.000 688,056 -0.07(-3.38%)
Feb 11, 2025 2.120 2.150 2.010 2.070 560,390 -0.05(-2.36%)
Feb 10, 2025 2.100 2.209 2.069 2.120 699,370 +0.08(+3.92%)
Feb 07, 2025 2.020 2.070 2.000 2.040 692,875 +0.00(+0.00%)
Feb 06, 2025 2.130 2.140 2.010 2.040 1,052,322 -0.07(-3.32%)
Feb 05, 2025 2.170 2.180 2.070 2.110 664,266 -0.05(-2.31%)
Feb 04, 2025 2.150 2.235 2.090 2.160 799,176 +0.01(+0.47%)
Feb 03, 2025 2.230 2.240 2.130 2.150 645,426 -0.16(-6.93%)
Jan 31, 2025 2.300 2.365 2.281 2.310 504,565 +0.01(+0.43%)
Jan 30, 2025 2.300 2.355 2.290 2.300 462,177 +0.00(+0.00%)
Jan 29, 2025 2.250 2.350 2.195 2.300 538,030 +0.05(+2.22%)
Jan 28, 2025 2.200 2.290 2.135 2.250 564,617 +0.05(+2.27%)
Jan 27, 2025 2.150 2.315 2.115 2.200 724,150 +0.02(+0.92%)
Jan 24, 2025 2.300 2.300 2.060 2.180 1,018,008 -0.08(-3.75%)
Jan 23, 2025 2.300 2.540 2.235 2.265 2,055,529 +0.12(+5.35%)
Jan 22, 2025 2.600 2.600 2.040 2.150 3,201,501 -0.55(-20.37%)
Jan 21, 2025 2.870 2.900 2.625 2.700 675,432 -0.14(-4.93%)
Jan 17, 2025 2.750 2.850 2.690 2.840 642,526 +0.11(+4.03%)
Jan 16, 2025 2.840 2.840 2.685 2.730 342,009 -0.07(-2.50%)
Jan 15, 2025 2.690 2.840 2.595 2.800 720,162 +0.20(+7.69%)
Jan 14, 2025 2.800 2.840 2.560 2.600 1,006,970 -0.19(-6.81%)
Jan 13, 2025 2.810 2.920 2.770 2.790 516,359 -0.08(-2.79%)
Jan 10, 2025 2.810 2.880 2.680 2.870 589,197 +0.06(+1.95%)
Jan 08, 2025 2.890 2.890 2.760 2.815 438,421 -0.08(-2.93%)
Jan 07, 2025 3.010 3.060 2.840 2.900 401,086 -0.09(-3.01%)
Jan 06, 2025 3.100 3.100 2.901 2.990 601,886 +0.02(+0.67%)
Jan 03, 2025 2.930 3.080 2.920 2.970 761,498 +0.15(+5.32%)
Jan 02, 2025 2.730 2.950 2.711 2.820 649,018 +0.13(+4.83%)
Dec 31, 2024 2.690 0 -0.12(-4.27%)
Dec 30, 2024 2.800 2.920 2.760 2.810 520,685 +0.00(+0.00%)
Dec 27, 2024 2.880 2.940 2.710 2.810 586,611 -0.05(-1.75%)
Dec 26, 2024 2.600 2.900 2.600 2.860 913,135 +0.23(+8.75%)
Dec 24, 2024 2.620 2.685 2.580 2.630 363,140 +0.04(+1.54%)
Dec 23, 2024 2.650 2.660 2.510 2.590 644,613 -0.03(-1.15%)
Dec 20, 2024 2.660 2.840 2.595 2.620 1,047,518 -0.06(-2.42%)
Dec 19, 2024 2.800 2.810 2.660 2.685 555,771 -0.02(-0.74%)
Dec 18, 2024 2.980 3.040 2.660 2.705 761,550 -0.27(-9.23%)
Dec 17, 2024 2.930 3.015 2.805 2.980 804,298 +0.06(+2.05%)
Dec 16, 2024 3.000 3.060 2.920 2.920 413,048 -0.09(-2.99%)
Dec 13, 2024 3.100 3.100 2.870 3.010 597,662 -0.04(-1.31%)
Dec 12, 2024 3.090 3.158 2.980 3.050 622,953 -0.03(-0.97%)
Dec 11, 2024 3.150 3.150 3.050 3.080 396,417 -0.01(-0.32%)
Dec 10, 2024 3.150 3.213 3.041 3.090 540,731 -0.06(-1.90%)
Dec 09, 2024 3.360 3.405 3.070 3.150 710,976 -0.21(-6.25%)
Dec 06, 2024 3.380 3.440 3.300 3.360 467,132 -0.03(-0.88%)
Dec 05, 2024 3.420 3.600 3.350 3.390 735,786 -0.04(-1.17%)
Dec 04, 2024 3.700 3.700 3.395 3.430 944,131 -0.25(-6.79%)
Dec 03, 2024 3.950 4.000 3.650 3.680 946,259 -0.31(-7.77%)
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 and Conditions.