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 | 0.4093 | 25.7421383648 | 1.59 | 2.15 | 1.5 | 1084417 | 1.95598375 | CS |
| 4 | -0.0107 | -0.532338308458 | 2.01 | 2.15 | 1.5 | 899175 | 1.8087053 | CS |
| 12 | -0.8757 | -30.4591304348 | 2.875 | 3.08 | 1.5 | 802401 | 2.13062821 | CS |
| 26 | -0.3907 | -16.3472803347 | 2.39 | 4.73 | 1.5 | 754710 | 2.72289974 | CS |
| 52 | -2.3307 | -53.8267898383 | 4.33 | 7.0299 | 1.5 | 853409 | 3.55136927 | CS |
| 156 | -9.1807 | -82.1171735242 | 11.18 | 13.78 | 1.16 | 756172 | 4.92023002 | CS |
| 260 | 1.3593 | 212.390625 | 0.64 | 27.44 | 0.482 | 1151032 | 7.53484742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.0399 | 1.9507 | 586318 |
| 1742510100 | 1.99 | -0.01 | -0.50 | 1.97 | 2.0299999 | 1.94 | 523549 |
| 1742423700 | 2 | 0.03 | 1.52 | 2 | 2.005 | 1.91 | 534692 |
| 1742337300 | 1.97 | -0.07 | -3.43 | 2.04 | 2.06 | 1.93 | 927506 |
| 1742250900 | 2.04 | 0.36 | 21.43 | 1.72 | 2.15 | 1.72 | 2483413 |
| 1741991700 | 1.68 | 0.09 | 5.66 | 1.59 | 1.69 | 1.5 | 952924 |
| 1741905300 | 1.59 | -0.18 | -10.17 | 1.8 | 1.88 | 1.56 | 2382761 |
| 1741818900 | 1.77 | 0.09 | 5.36 | 1.7 | 1.86 | 1.66 | 1508140 |
| 1741732500 | 1.68 | 0 | 0.00 | 1.689 | 1.71 | 1.6299999 | 352824 |
| 1741646100 | 1.68 | -0.06 | -3.45 | 1.739 | 1.75 | 1.65 | 447441 |
| 1741390500 | 1.74 | 0.02 | 1.16 | 1.73 | 1.76 | 1.7 | 399089 |
| 1741304100 | 1.72 | 0.03 | 1.78 | 1.66 | 1.76 | 1.65 | 711775 |
| 1741217700 | 1.69 | 0.02 | 1.20 | 1.635 | 1.7 | 1.6 | 463618 |
| 1741131300 | 1.67 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6 | 770570 |
| 1741044900 | 1.67 | -0.13 | -7.22 | 1.79 | 1.81 | 1.62 | 1213678 |
| 1740785700 | 1.8 | 0.04 | 2.27 | 1.8 | 1.81 | 1.69 | 730037 |
| 1740699300 | 1.76 | -0.15 | -7.85 | 1.93 | 1.93 | 1.76 | 1023619 |
| 1740612900 | 1.91 | -0.08 | -4.02 | 1.965 | 2 | 1.91 | 541064 |
| 1740526500 | 1.99 | 0.03 | 1.53 | 1.96 | 2.005 | 1.85 | 732739 |
| 1740440100 | 1.96 | 0.04 | 2.08 | 2.0099999 | 2.11 | 1.95 | 760188 |
| 1740180900 | 1.92 | -0.06 | -2.78 | 2.0099999 | 2.04 | 1.92 | 523879 |
| 1740094500 | 1.975 | -0.03 | -1.25 | 1.925 | 2.025 | 1.8 | 1165894 |
| 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 | 710584 |
| 1739576100 | 2.05 | 0.04 | 1.99 | 2.08 | 2.11 | 1.99 | 984120 |
| 1739489700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.06 | 1.93 | 939973 |
| 1739403300 | 2 | -0.07 | -3.38 | 2.0200999 | 2.0289 | 1.95 | 684051 |
| 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 | 2.02 | 2.07 | 2 | 609728 |
| 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 | 785986 |
| 1738625700 | 2.15 | -0.16 | -6.93 | 2.15 | 2.24 | 2.13 | 507371 |
| 1738366500 | 2.31 | 0.01 | 0.43 | 2.3 | 2.365 | 2.2808 | 504564 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.355 | 2.29 | 462177 |
| 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 | 2.9 | 2.9 | 2.625 | 664212 |
| 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 | 2.77 | 2.88 | 2.68 | 571714 |
| 1736379300 | 2.815 | -0.09 | -2.93 | 2.89 | 2.89 | 2.7599999 | 438021 |
| 1736292900 | 2.9 | -0.09 | -3.01 | 3.06 | 3.06 | 2.84 | 397406 |
| 1736206500 | 2.99 | 0.02 | 0.67 | 3.02 | 3.045 | 2.9011 | 581887 |
| 1735947300 | 2.97 | 0.15 | 5.32 | 2.94 | 3.08 | 2.92 | 704992 |
| 1735860900 | 2.82 | 0.13 | 4.83 | 2.74 | 2.95 | 2.72 | 645413 |
| 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 | 515741 |
| 1735342500 | 2.81 | -0.05 | -1.75 | 2.875 | 2.94 | 2.71 | 573932 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
