Aemetis Inc (AMTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -10.447761194 | 2.01 | 2.11 | 1.76 | 731825 | 1.89697147 | CS |
| 4 | -0.51 | -22.0779220779 | 2.31 | 2.365 | 1.76 | 774373 | 2.02689807 | CS |
| 12 | -1.58 | -46.7455621302 | 3.38 | 3.44 | 1.76 | 726260 | 2.43052012 | CS |
| 26 | -0.67 | -27.1255060729 | 2.47 | 4.73 | 1.76 | 699277 | 2.86061853 | CS |
| 52 | -1.74 | -49.1525423729 | 3.54 | 7.0299 | 1.76 | 814237 | 3.67770733 | CS |
| 156 | -10.21 | -85.012489592 | 12.01 | 16.0599 | 1.16 | 753656 | 5.22651759 | CS |
| 260 | 1.07 | 146.575342466 | 0.73 | 27.44 | 0.3705 | 1145646 | 7.59690517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.8 | 0.04 | 2.27 | 1.8 | 1.81 | 1.69 | 772018 |
| 1740699300 | 1.76 | -0.15 | -7.85 | 1.93 | 1.93 | 1.76 | 1023619 |
| 1740612900 | 1.91 | -0.08 | -4.02 | 2 | 2.0059 | 1.91 | 543144 |
| 1740526500 | 1.99 | 0.03 | 1.53 | 1.97 | 2.005 | 1.85 | 740226 |
| 1740440100 | 1.96 | 0.04 | 2.08 | 1.98 | 2.11 | 1.95 | 828259 |
| 1740180900 | 1.92 | -0.06 | -2.78 | 2.0099999 | 2.04 | 1.92 | 523879 |
| 1740094500 | 1.975 | -0.03 | -1.25 | 2 | 2.025 | 1.8 | 1243494 |
| 1740008100 | 2 | -0.13 | -6.10 | 2.09 | 2.11 | 1.985 | 807190 |
| 1739921700 | 2.13 | 0.08 | 3.90 | 2.09 | 2.17 | 2.07 | 718749 |
| 1739576100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.11 | 1.99 | 1043456 |
| 1739489700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.06 | 1.93 | 939973 |
| 1739403300 | 2 | -0.07 | -3.38 | 2.04 | 2.04 | 1.95 | 688056 |
| 1739316900 | 2.07 | -0.05 | -2.36 | 2.12 | 2.15 | 2.0099999 | 560390 |
| 1739230500 | 2.12 | 0.08 | 3.67 | 2.1 | 2.2093 | 2.069 | 699370 |
| 1738971300 | 2.045 | 0 | 0.25 | 2.05 | 2.07 | 2 | 692875 |
| 1738884900 | 2.04 | -0.07 | -3.32 | 2.13 | 2.14 | 2.0099999 | 1052322 |
| 1738798500 | 2.11 | -0.05 | -2.31 | 2.17 | 2.18 | 2.0701 | 664316 |
| 1738712100 | 2.16 | 0.01 | 0.47 | 2.15 | 2.2351 | 2.09 | 799276 |
| 1738625700 | 2.15 | -0.16 | -6.93 | 2.23 | 2.24 | 2.13 | 645926 |
| 1738366500 | 2.31 | 0.01 | 0.43 | 2.31 | 2.365 | 2.2808 | 498560 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.355 | 2.29 | 461824 |
| 1738193700 | 2.3 | 0.05 | 2.22 | 2.25 | 2.35 | 2.195 | 538073 |
| 1738107300 | 2.25 | 0.05 | 2.27 | 2.2 | 2.29 | 2.1349999 | 557725 |
| 1738020900 | 2.2 | 0.02 | 0.92 | 2.175 | 2.315 | 2.115 | 696050 |
| 1737761700 | 2.18 | 0.03 | 1.40 | 2.3 | 2.3 | 2.06 | 1000684 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | -0.55 | -20.37 | 2.6 | 2.6 | 2.04 | 3175496 |
| 1737502500 | 2.7 | -0.14 | -4.93 | 2.87 | 2.9 | 2.625 | 673770 |
| 1737156900 | 2.84 | 0.11 | 4.03 | 2.75 | 2.85 | 2.69 | 642526 |
| 1737070500 | 2.73 | -0.07 | -2.50 | 2.84 | 2.84 | 2.685 | 342009 |
| 1736984100 | 2.8 | 0.2 | 7.69 | 2.69 | 2.84 | 2.595 | 720362 |
| 1736897700 | 2.6 | -0.19 | -6.81 | 2.8 | 2.8397 | 2.56 | 1006970 |
| 1736811300 | 2.79 | -0.08 | -2.79 | 2.81 | 2.92 | 2.77 | 516487 |
| 1736552100 | 2.87 | 0.06 | 1.95 | 2.81 | 2.88 | 2.68 | 589131 |
| 1736379300 | 2.815 | -0.09 | -2.93 | 2.89 | 2.89 | 2.7599999 | 438380 |
| 1736292900 | 2.9 | -0.09 | -3.01 | 3.0099999 | 3.06 | 2.84 | 401086 |
| 1736206500 | 2.99 | 0.02 | 0.67 | 3.1 | 3.1 | 2.9011 | 600839 |
| 1735947300 | 2.97 | 0.15 | 5.32 | 2.93 | 3.08 | 2.92 | 761488 |
| 1735860900 | 2.82 | 0.13 | 4.83 | 2.73 | 2.95 | 2.7109 | 649018 |
| 1735688100 | 2.69 | -0.12 | -4.27 | 2.82 | 2.9 | 2.64 | 720787 |
| 1735601700 | 2.81 | 0 | 0.00 | 2.8 | 2.92 | 2.7599999 | 520685 |
| 1735342500 | 2.81 | -0.05 | -1.75 | 2.88 | 2.94 | 2.71 | 585908 |
| 1735256100 | 2.86 | 0.23 | 8.75 | 2.6 | 2.9 | 2.6 | 913135 |
| 1735077840 | 2.63 | 0.04 | 1.54 | 2.62 | 2.685 | 2.58 | 363140 |
| 1734996900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.66 | 2.5099999 | 644614 |
| 1734737700 | 2.62 | -0.08 | -2.78 | 2.66 | 2.84 | 2.595 | 1046467 |
| 1734651300 | 2.695 | -0.01 | -0.37 | 2.8 | 2.81 | 2.66 | 613110 |
| 1734564900 | 2.705 | -0.28 | -9.23 | 2.98 | 3.04 | 2.66 | 762069 |
| 1734478500 | 2.98 | 0.06 | 2.05 | 2.93 | 3.015 | 2.805 | 804708 |
| 1734392100 | 2.92 | -0.09 | -2.99 | 3 | 3.06 | 2.92 | 413048 |
| 1734132900 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.1 | 2.87 | 597162 |
| 1734046500 | 3.05 | -0.03 | -0.97 | 3.09 | 3.1581 | 2.98 | 622953 |
| 1733960100 | 3.08 | -0.01 | -0.32 | 3.15 | 3.15 | 3.05 | 406221 |
| 1733873700 | 3.09 | -0.06 | -1.90 | 3.15 | 3.213 | 3.0414 | 540732 |
| 1733787300 | 3.15 | -0.21 | -6.25 | 3.36 | 3.405 | 3.07 | 711175 |
| 1733528100 | 3.36 | -0.03 | -0.88 | 3.38 | 3.44 | 3.3 | 467103 |
| 1733441700 | 3.39 | -0.04 | -1.17 | 3.42 | 3.6 | 3.35 | 736305 |
| 1733355300 | 3.43 | -0.25 | -6.79 | 3.7 | 3.7 | 3.395 | 944185 |
| 1733268900 | 3.68 | -0.31 | -7.77 | 3.95 | 4 | 3.65 | 946274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
