Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aemetis Inc | AMTX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 1.28% | 3.95 | 19:01:29 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.04 | 3.88 | 4.12 | 3.92 | 3.90 |
AMTX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.89 | 4.12 | 3.60 | 3.77 | 920,998 | 0.06 | 1.54% |
| 1 Month | 5.80 | 6.47 | 3.60 | 4.74 | 926,146 | -1.85 | -31.90% |
| 3 Months | 3.63 | 7.0299 | 2.75 | 4.80 | 1,348,105 | 0.32 | 8.82% |
| 6 Months | 4.64 | 7.0299 | 2.75 | 4.72 | 895,512 | -0.69 | -14.87% |
| 1 Year | 2.16 | 8.99 | 1.16 | 4.85 | 919,508 | 1.79 | 82.87% |
| 3 Years | 18.08 | 23.33 | 1.16 | 8.52 | 870,086 | -14.13 | -78.15% |
| 5 Years | 0.81 | 27.44 | 0.3705 | 7.79 | 1,069,694 | 3.14 | 387.65% |
AMTX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.90 | 0.28 | 7.59% | 3.79 | 3.905 | 3.61 | 1,251,620 |
| Apr 22 2024 | 3.625 | -0.17 | -4.35% | 3.84 | 3.8688 | 3.60 | 716,907 |
| Apr 19 2024 | 3.79 | 0.17 | 4.70% | 3.60 | 3.85 | 3.60 | 714,679 |
| Apr 18 2024 | 3.62 | -0.17 | -4.49% | 3.82 | 3.92 | 3.61 | 760,781 |
| Apr 17 2024 | 3.79 | -0.10 | -2.45% | 3.89 | 4.085 | 3.78 | 1,161,004 |
| Apr 16 2024 | 3.885 | -0.20 | -4.78% | 4.10 | 4.13 | 3.81 | 1,341,413 |
| Apr 15 2024 | 4.08 | -0.21 | -4.90% | 4.36 | 4.36 | 4.05 | 608,117 |
| Apr 12 2024 | 4.29 | -0.18 | -4.03% | 4.40 | 4.5299 | 4.25 | 468,282 |
| Apr 11 2024 | 4.47 | 0.01 | 0.22% | 4.48 | 4.57 | 4.31 | 619,098 |
| Apr 10 2024 | 4.46 | -0.42 | -8.61% | 4.58 | 4.7333 | 4.35 | 1,207,936 |
| Apr 09 2024 | 4.88 | -0.37 | -7.05% | 5.30 | 5.405 | 4.82 | 1,188,958 |
| Apr 08 2024 | 5.25 | 0.03 | 0.57% | 5.29 | 5.37 | 5.165 | 571,828 |
| Apr 05 2024 | 5.22 | 0.03 | 0.58% | 5.15 | 5.35 | 4.9708 | 814,538 |
| Apr 04 2024 | 5.19 | -0.22 | -4.07% | 5.47 | 5.53 | 5.1402 | 746,382 |
| Apr 03 2024 | 5.41 | -0.06 | -1.10% | 5.47 | 5.49 | 5.08 | 920,637 |
| Apr 02 2024 | 5.47 | -0.04 | -0.73% | 5.36 | 5.63 | 5.2307 | 754,716 |
| Apr 01 2024 | 5.51 | -0.48 | -8.01% | 5.94 | 6.14 | 5.42 | 1,200,638 |
| Mar 28 2024 | 5.99 | -0.03 | -0.50% | 6.00 | 6.47 | 5.72 | 1,073,220 |
| Mar 27 2024 | 6.02 | 0.27 | 4.70% | 5.80 | 6.38 | 5.79 | 1,725,989 |
| Mar 26 2024 | 5.75 | 0.29 | 5.31% | 5.48 | 6.21 | 5.3801 | 1,720,009 |
| Mar 25 2024 | 5.46 | -0.11 | -1.97% | 5.63 | 6.44 | 5.24 | 3,369,053 |
