Aemetis Inc (AMTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 3.38235294118 | 3.4 | 3.6188 | 3.23 | 302085 | 3.41685423 | CS |
| 4 | 0.455 | 14.8692810458 | 3.06 | 4.05 | 2.81 | 759314 | 3.26471671 | CS |
| 12 | -0.445 | -11.2373737374 | 3.96 | 4.55 | 2.81 | 579802 | 3.41631328 | CS |
| 26 | 0.025 | 0.716332378223 | 3.49 | 7.0299 | 2.75 | 930226 | 4.36276698 | CS |
| 52 | -3.705 | -51.3157894737 | 7.22 | 7.82 | 2.75 | 736243 | 4.57174321 | CS |
| 156 | -6.325 | -64.2784552846 | 9.84 | 23.33 | 1.16 | 802920 | 7.62601836 | CS |
| 260 | 2.505 | 248.01980198 | 1.01 | 27.44 | 0.3705 | 1068839 | 7.85386656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.36 | 0.01 | 0.30 | 3.36 | 3.51 | 3.3 | 306115 |
| 1721860500 | 3.35 | -0.19 | -5.37 | 3.48 | 3.53 | 3.34 | 259787 |
| 1721774100 | 3.54 | 0.02 | 0.43 | 3.5 | 3.58 | 3.37 | 299591 |
| 1721687700 | 3.525 | 0.29 | 8.80 | 3.4 | 3.6188 | 3.24 | 392764 |
| 1721428500 | 3.24 | -0.17 | -4.99 | 3.4 | 3.43 | 3.23 | 252170 |
| 1721342100 | 3.41 | -0.44 | -11.43 | 3.83 | 3.9 | 3.4 | 528910 |
| 1721255700 | 3.85 | -0.1 | -2.53 | 3.9401 | 4.05 | 3.79 | 594857 |
| 1721169300 | 3.95 | 0.34 | 9.27 | 3.69 | 3.98 | 3.652 | 680159 |
| 1721082900 | 3.615 | -0.05 | -1.23 | 3.53 | 3.71 | 3.44 | 492918 |
| 1720823700 | 3.66 | 0.09 | 2.52 | 3.63 | 3.76 | 3.52 | 679021 |
| 1720737300 | 3.57 | 0.22 | 6.57 | 3.39 | 3.57 | 3.345 | 588678 |
| 1720650900 | 3.35 | -0.11 | -3.18 | 3.51 | 3.55 | 3.33 | 501068 |
| 1720564500 | 3.46 | 0.09 | 2.67 | 3.32 | 3.53 | 3.2 | 484711 |
| 1720478100 | 3.37 | 0.18 | 5.64 | 3.2 | 3.39 | 3.17 | 565622 |
| 1720218900 | 3.19 | 0.05 | 1.59 | 3.15 | 3.2 | 3.0099999 | 416062 |
| 1720040640 | 3.14 | 0.17 | 5.72 | 2.99 | 3.24 | 2.92 | 642170 |
| 1719959700 | 2.97 | 0.11 | 3.85 | 2.82 | 2.98 | 2.81 | 591841 |
| 1719873300 | 2.86 | -0.15 | -4.98 | 3.04 | 3.1 | 2.83 | 575815 |
| 1719614100 | 3.0099999 | -0.01 | -0.33 | 3.06 | 3.1 | 2.95 | 5574710 |
| 1719527700 | 3.02 | -0.06 | -1.95 | 3.1 | 3.14 | 2.96 | 493082 |
| 1719441300 | 3.08 | 0.08 | 2.67 | 3.02 | 3.09 | 2.99 | 595990 |
| 1719354900 | 3 | 0.02 | 0.67 | 2.95 | 3.05 | 2.9 | 643359 |
| 1719268500 | 2.98 | -0.04 | -1.32 | 3.06 | 3.06 | 2.92 | 494754 |
| 1719009300 | 3.02 | -0.04 | -1.15 | 3.06 | 3.1189 | 2.98 | 725564 |
| 1718922900 | 3.055 | -0.1 | -3.02 | 3.15 | 3.15 | 3.04 | 372683 |
| 1718750100 | 3.15 | 0.06 | 1.94 | 3.19 | 3.19 | 3.1201 | 400338 |
| 1718663700 | 3.09 | -0.01 | -0.32 | 3.1 | 3.15 | 3.04 | 367952 |
| 1718404500 | 3.1 | 0.01 | 0.32 | 3.18 | 3.24 | 3.07 | 407333 |
| 1718318100 | 3.09 | -0.04 | -1.28 | 3.11 | 3.18 | 3.09 | 287274 |
| 1718231700 | 3.13 | 0.03 | 0.97 | 3.2599999 | 3.2599999 | 3.11 | 427127 |
| 1718145300 | 3.1 | 0 | 0.00 | 3.11 | 3.21 | 3.055 | 485806 |
| 1718058900 | 3.1 | 0 | 0.00 | 3.1 | 3.265 | 3.08 | 506373 |
| 1717799700 | 3.1 | -0.06 | -1.74 | 3.105 | 3.18 | 3.02 | 341365 |
| 1717713300 | 3.1549999 | -0.09 | -2.62 | 3.21 | 3.25 | 3.12 | 361953 |
| 1717626900 | 3.24 | 0.06 | 1.89 | 3.21 | 3.29 | 3.17 | 473633 |
| 1717540500 | 3.18 | -0.09 | -2.75 | 3.3 | 3.36 | 3.13 | 530603 |
| 1717454100 | 3.27 | -0.18 | -5.22 | 3.52 | 3.58 | 3.24 | 510295 |
| 1717194900 | 3.45 | -0.11 | -3.09 | 3.61 | 3.645 | 3.43 | 360344 |
| 1717108500 | 3.56 | 0.06 | 1.71 | 3.53 | 3.6268 | 3.48 | 292712 |
| 1717022100 | 3.5 | -0.08 | -2.23 | 3.63 | 3.635 | 3.41 | 352998 |
| 1716935700 | 3.58 | -0.04 | -1.10 | 3.65 | 3.94 | 3.52 | 850799 |
| 1716590100 | 3.62 | 0.17 | 4.93 | 3.45 | 3.63 | 3.45 | 371930 |
| 1716503700 | 3.45 | -0.19 | -5.22 | 3.7 | 3.72 | 3.41 | 538623 |
| 1716417300 | 3.64 | 0.02 | 0.55 | 3.62 | 3.71 | 3.56 | 385840 |
| 1716330900 | 3.62 | -0.22 | -5.73 | 3.82 | 3.8336 | 3.61 | 453264 |
| 1716244500 | 3.84 | -0.01 | -0.26 | 3.82 | 3.91 | 3.745 | 328122 |
| 1715985300 | 3.85 | -0.06 | -1.53 | 3.87 | 3.96 | 3.81 | 313410 |
| 1715898900 | 3.91 | -0.24 | -5.78 | 4.1 | 4.16 | 3.87 | 517958 |
| 1715812500 | 4.15 | 0.07 | 1.72 | 4.16 | 4.24 | 4.1 | 562661 |
| 1715726100 | 4.08 | 0.07 | 1.75 | 4.1 | 4.24 | 3.99 | 496272 |
| 1715639700 | 4.01 | 0.01 | 0.38 | 3.96 | 4.35 | 3.94 | 940158 |
| 1715380500 | 3.995 | -0.12 | -2.80 | 4.1 | 4.11 | 3.85 | 470712 |
| 1715294100 | 4.11 | -0.03 | -0.72 | 4.2699999 | 4.2699999 | 3.95 | 435583 |
| 1715207700 | 4.14 | 0.09 | 2.22 | 4.0599999 | 4.22 | 3.92 | 559895 |
| 1715121300 | 4.05 | -0.34 | -7.74 | 4.4 | 4.42 | 4.005 | 799587 |
| 1715034900 | 4.39 | 0.28 | 6.81 | 4.22 | 4.55 | 4.22 | 853570 |
| 1714775700 | 4.11 | 0.22 | 5.52 | 3.96 | 4.13 | 3.9 | 311805 |
| 1714689300 | 3.895 | 0.19 | 4.99 | 3.83 | 3.95 | 3.7 | 349311 |
| 1714602900 | 3.71 | -0.19 | -4.87 | 3.89 | 3.91 | 3.68 | 566505 |
| 1714516500 | 3.9 | -0.05 | -1.27 | 3.92 | 3.96 | 3.815 | 409458 |
| 1714430100 | 3.95 | 0.01 | 0.25 | 3.97 | 4.0791 | 3.87 | 376284 |
| 1714170900 | 3.94 | -0.09 | -2.23 | 3.97 | 4.0599999 | 3.905 | 773310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
