AMTX

Aemetis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aemetis Inc AMTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 1.79% 8.53 19:12:59
Open Price Low Price High Price Close Price Prev Close
8.27 8.15 8.77 8.53 8.38
more quote information »

AMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.119.568.138.95982,106-0.58-6.37%
1 Month9.7510.758.139.44959,070-1.22-12.51%
3 Months11.0015.738.1311.511,267,990-2.47-22.45%
6 Months7.4527.446.6715.392,274,8371.0814.5%
1 Year1.2227.441.219.062,653,6497.31599.18%
3 Years1.3127.440.37057.711,062,3057.22551.15%
5 Years1.855727.440.37057.05720,5436.67359.66%

AMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 8.38 -0.61 -6.79% 8.80 8.97 8.37 527,261
Aug 03 2021 8.99 0.29 3.33% 8.67 9.03 8.52 463,156
Aug 02 2021 8.70 -0.07 -0.8% 8.21 9.04 8.13 1,152,309
Jul 30 2021 8.77 -0.69 -7.29% 9.13 9.45 8.76 1,191,779
Jul 29 2021 9.46 0.31 3.39% 9.11 9.56 8.68 1,576,024
Jul 28 2021 9.15 -0.11 -1.19% 9.36 9.59 8.85 1,402,320
Jul 27 2021 9.26 -0.65 -6.56% 9.61 9.98 9.23 809,071
Jul 26 2021 9.91 0.20 2.06% 9.84 10.44 9.64 610,255
Jul 23 2021 9.71 -0.24 -2.41% 9.85 9.924 9.36 957,810
Jul 22 2021 9.95 -0.43 -4.14% 10.42 10.50 9.73 788,924
Jul 21 2021 10.38 0.51 5.17% 10.01 10.75 9.9219 851,000
Jul 20 2021 9.87 0.65 7.05% 9.24 10.11 8.82 837,030
Jul 19 2021 9.22 -0.03 -0.32% 8.81 9.27 8.56 837,537
Jul 16 2021 9.25 -0.23 -2.43% 9.46 9.70 9.10 798,325
Jul 15 2021 9.48 0.51 5.69% 9.00 9.95 8.99 1,272,233
Jul 14 2021 8.97 -0.46 -4.88% 9.50 9.72 8.85 1,426,346
Jul 13 2021 9.43 -0.26 -2.68% 9.60 9.64 9.25 715,398
Jul 12 2021 9.69 -0.58 -5.65% 10.40 10.40 9.62 1,020,182
Jul 09 2021 10.27 0.13 1.28% 10.39 10.40 9.89 779,061
Jul 08 2021 10.14 0.10 1.0% 9.75 10.19 9.47 1,165,382
Jul 07 2021 10.04 -0.26 -2.52% 10.19 10.37 9.83 778,557
Jul 06 2021 10.30 -0.35 -3.29% 10.68 10.79 10.19 826,282
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.