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

Aemetis, Inc - Common Stock (NQ:AMTX)

2.940 -0.400 (-11.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 3.300 3.300 2.800 2.940 2,356,672 -0.40(-11.98%)
Jul 10, 2025 3.360 3.530 3.330 3.340 1,015,585 +0.00(+0.00%)
Jul 09, 2025 3.520 3.660 3.315 3.340 1,960,852 -0.15(-4.30%)
Jul 08, 2025 3.310 3.555 3.300 3.490 1,349,361 +0.18(+5.44%)
Jul 07, 2025 3.090 3.410 3.080 3.310 2,600,616 +0.25(+8.17%)
Jul 03, 2025 2.690 3.090 2.680 3.060 1,802,944 +0.44(+16.79%)
Jul 02, 2025 2.510 2.690 2.510 2.620 884,561 +0.12(+4.80%)
Jul 01, 2025 2.490 2.535 2.440 2.500 1,010,127 +0.02(+0.81%)
Jun 30, 2025 2.500 2.535 2.370 2.480 1,354,231 +0.13(+5.53%)
Jun 27, 2025 2.460 2.510 2.350 2.350 6,432,159 -0.05(-2.08%)
Jun 26, 2025 2.280 2.475 2.270 2.400 797,231 +0.11(+4.80%)
Jun 25, 2025 2.299 2.350 2.255 2.290 716,555 +0.00(+0.00%)
Jun 24, 2025 2.070 2.305 2.070 2.290 935,601 +0.25(+12.25%)
Jun 23, 2025 2.150 2.172 2.030 2.040 830,362 -0.13(-5.99%)
Jun 20, 2025 2.180 2.290 2.110 2.170 838,614 +0.03(+1.40%)
Jun 18, 2025 2.260 2.300 2.110 2.140 875,768 -0.12(-5.31%)
Jun 17, 2025 2.160 2.390 2.140 2.260 1,670,922 +0.12(+5.61%)
Jun 16, 2025 1.940 2.150 1.900 2.140 1,125,855 +0.21(+10.88%)
Jun 13, 2025 1.870 2.000 1.860 1.930 976,514 +0.02(+1.05%)
Jun 12, 2025 1.920 1.970 1.840 1.910 686,058 -0.01(-0.52%)
Jun 11, 2025 2.020 2.030 1.900 1.920 877,290 -0.09(-4.48%)
Jun 10, 2025 1.990 2.119 1.960 2.010 1,182,367 +0.02(+1.01%)
Jun 09, 2025 2.000 2.060 1.960 1.990 1,162,419 +0.04(+2.05%)
Jun 06, 2025 1.790 1.980 1.775 1.950 2,052,551 +0.23(+13.37%)
Jun 05, 2025 1.730 1.780 1.700 1.720 853,579 -0.02(-1.15%)
Jun 04, 2025 1.740 1.760 1.700 1.740 530,055 +0.00(+0.00%)
Jun 03, 2025 1.670 1.750 1.670 1.740 829,508 +0.07(+4.19%)
Jun 02, 2025 1.710 1.740 1.635 1.670 683,007 -0.04(-2.34%)
May 30, 2025 1.770 1.780 1.700 1.710 712,698 -0.06(-3.39%)
May 29, 2025 1.740 1.795 1.740 1.770 629,636 +0.03(+1.72%)
May 28, 2025 1.760 1.760 1.725 1.740 686,925 -0.02(-1.14%)
May 27, 2025 1.770 1.770 1.710 1.760 773,038 +0.00(+0.00%)
May 23, 2025 1.720 1.760 1.710 1.760 542,360 +0.01(+0.57%)
May 22, 2025 1.720 1.775 1.695 1.750 980,418 +0.04(+2.34%)
May 21, 2025 1.850 1.855 1.643 1.710 1,349,579 -0.11(-6.04%)
May 20, 2025 1.690 1.835 1.660 1.820 1,792,984 +0.13(+7.69%)
May 19, 2025 1.700 1.700 1.620 1.690 923,093 -0.01(-0.59%)
May 16, 2025 1.650 1.720 1.560 1.700 1,731,979 +0.07(+4.29%)
May 15, 2025 1.530 1.660 1.515 1.630 1,262,859 +0.08(+5.16%)
May 14, 2025 1.510 1.565 1.475 1.550 1,150,262 +0.04(+2.65%)
May 13, 2025 1.420 1.550 1.420 1.510 1,810,667 +0.09(+6.34%)
May 12, 2025 1.345 1.450 1.311 1.420 1,735,948 +0.13(+10.08%)
May 09, 2025 1.360 1.360 1.260 1.290 974,013 -0.07(-5.15%)
May 08, 2025 1.270 1.400 1.220 1.360 1,851,670 +0.06(+4.62%)
May 07, 2025 1.250 1.300 1.230 1.300 749,843 +0.05(+4.00%)
May 06, 2025 1.280 1.290 1.240 1.250 578,928 -0.02(-1.57%)
May 05, 2025 1.330 1.330 1.250 1.270 431,505 -0.02(-1.55%)
May 02, 2025 1.300 1.340 1.290 1.290 646,303 -0.01(-0.77%)
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 Of Service.