AMTX

Aemetis Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aemetis Inc AMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1201 3.43% 3.6201 19:58:25
Open Price Low Price High Price Close Price Prev Close
4.20 3.56 4.41 3.62 3.50
more quote information »

AMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.094.412.903.24710,5890.530117.16%
1 Month2.384.412.263.123,256,7271.2452.11%
3 Months4.704.731.962.981,984,877-1.08-22.98%
6 Months0.7985.100.76012.812,133,5832.82353.65%
1 Year0.835.100.37052.411,360,4012.79336.16%
3 Years0.775.100.37052.20642,4282.85370.14%
5 Years2.205.100.37052.16404,1011.4264.55%

AMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 3.62 0.12 3.43% 4.20 4.41 3.56 8,301,910
Jan 14 2021 3.50 0.16 4.79% 3.42 3.80 3.4002 1,498,246
Jan 13 2021 3.34 0.14 4.37% 3.18 3.39 3.10 961,324
Jan 12 2021 3.20 0.17 5.61% 3.07 3.20 2.96 687,561
Jan 11 2021 3.03 0.07 2.36% 2.97 3.10 2.90 436,523
Jan 08 2021 2.96 -0.13 -4.21% 3.09 3.1133 2.9047 678,481
Jan 07 2021 3.09 0.13 4.39% 3.05 3.15 3.05 703,701
Jan 06 2021 2.96 -0.10 -3.27% 3.05 3.19 2.91 1,025,933
Jan 05 2021 3.06 0.22 7.75% 2.83 3.09 2.82 1,277,660
Jan 04 2021 2.84 0.35 14.06% 2.61 2.88 2.54 1,088,826
Dec 31 2020 2.49 -0.10 -3.86% 2.57 2.6065 2.47 827,210
Dec 30 2020 2.59 -0.03 -1.15% 2.60 2.64 2.54 618,781
Dec 29 2020 2.62 -0.19 -6.76% 2.80 2.81 2.53 1,087,876
Dec 28 2020 2.81 -0.09 -3.1% 3.01 3.01 2.6949 1,063,672
Dec 24 2020 2.90 -0.04 -1.36% 3.05 3.05 2.78 949,683
Dec 23 2020 2.94 -0.25 -7.84% 3.15 3.22 2.88 2,702,326
Dec 22 2020 3.19 0.83 35.17% 3.88 3.89 2.9501 47,981,444
Dec 21 2020 2.36 0.07 3.06% 2.35 2.44 2.26 393,617
Dec 18 2020 2.29 -0.08 -3.38% 2.38 2.43 2.29 439,679
See More Historical Prices »


Your Recent History
NASDAQ
AMTX
Aemetis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.