Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aemetis, Inc - Common Stock (NQ:AMTX)

1.430 -0.100 (-6.54%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 21, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.460 1.590 1.421 1.530 1,309,767 +0.04(+2.68%)
Jan 16, 2026 1.560 1.560 1.460 1.490 610,495 -0.03(-1.97%)
Jan 15, 2026 1.570 1.620 1.510 1.520 877,552 -0.05(-3.18%)
Jan 14, 2026 1.560 1.570 1.520 1.570 383,302 +0.01(+0.64%)
Jan 13, 2026 1.640 1.640 1.550 1.560 393,501 -0.08(-4.88%)
Jan 12, 2026 1.600 1.680 1.560 1.640 689,988 +0.05(+3.14%)
Jan 09, 2026 1.660 1.660 1.550 1.590 581,872 -0.04(-2.45%)
Jan 08, 2026 1.560 1.680 1.550 1.630 713,718 +0.09(+5.84%)
Jan 07, 2026 1.620 1.630 1.520 1.540 526,278 -0.08(-4.94%)
Jan 06, 2026 1.650 1.690 1.555 1.620 984,461 +0.01(+0.62%)
Jan 05, 2026 1.590 1.660 1.530 1.610 882,454 +0.02(+1.26%)
Jan 02, 2026 1.440 1.590 1.420 1.590 1,620,109 +0.20(+14.39%)
Dec 31, 2025 1.430 1.478 1.380 1.390 1,030,520 -0.04(-2.80%)
Dec 30, 2025 1.310 1.515 1.300 1.430 1,868,312 +0.11(+8.33%)
Dec 29, 2025 1.360 1.400 1.310 1.320 725,643 -0.04(-2.94%)
Dec 26, 2025 1.380 1.390 1.340 1.360 723,837 -0.02(-1.45%)
Dec 24, 2025 1.380 1.396 1.352 1.380 356,142 +0.00(+0.00%)
Dec 23, 2025 1.470 1.480 1.370 1.380 806,812 -0.10(-6.76%)
Dec 22, 2025 1.490 1.610 1.470 1.480 1,546,083 +0.00(+0.00%)
Dec 19, 2025 1.440 1.490 1.430 1.480 741,574 +0.05(+3.50%)
Dec 18, 2025 1.370 1.430 1.360 1.430 969,796 +0.07(+5.15%)
Dec 17, 2025 1.400 1.410 1.340 1.360 968,034 -0.05(-3.55%)
Dec 16, 2025 1.400 1.460 1.400 1.410 483,993 -0.02(-1.40%)
Dec 15, 2025 1.480 1.500 1.410 1.430 558,382 -0.04(-2.72%)
Dec 12, 2025 1.550 1.590 1.460 1.470 945,519 -0.09(-5.77%)
Dec 11, 2025 1.500 1.600 1.490 1.560 771,445 +0.06(+4.00%)
Dec 10, 2025 1.500 1.510 1.440 1.500 581,496 -0.01(-0.66%)
Dec 09, 2025 1.470 1.510 1.430 1.510 666,509 +0.05(+3.42%)
Dec 08, 2025 1.540 1.550 1.450 1.460 947,714 -0.06(-3.95%)
Dec 05, 2025 1.590 1.640 1.510 1.520 935,653 -0.11(-6.75%)
Dec 04, 2025 1.615 1.645 1.570 1.630 1,007,455 +0.00(+0.00%)
Dec 03, 2025 1.600 1.640 1.570 1.630 792,012 +0.04(+2.52%)
Dec 02, 2025 1.650 1.705 1.590 1.590 690,405 -0.06(-3.64%)
Dec 01, 2025 1.730 1.785 1.650 1.650 487,132 -0.08(-4.62%)
Nov 28, 2025 1.700 1.760 1.700 1.730 349,317 +0.04(+2.37%)
Nov 26, 2025 1.640 1.755 1.600 1.690 834,441 +0.04(+2.42%)
Nov 25, 2025 1.690 1.690 1.560 1.650 773,761 +0.00(+0.00%)
Nov 24, 2025 1.600 1.665 1.525 1.650 1,204,793 +0.05(+3.12%)
Nov 21, 2025 1.550 1.620 1.500 1.600 1,329,447 +0.06(+3.90%)
Nov 20, 2025 1.690 1.770 1.540 1.540 1,203,162 -0.14(-8.33%)
Nov 19, 2025 1.750 1.750 1.655 1.680 1,111,563 -0.08(-4.55%)
Nov 18, 2025 1.760 1.799 1.720 1.760 470,644 -0.04(-2.22%)
Nov 17, 2025 1.880 1.895 1.770 1.800 980,278 -0.12(-6.25%)
Nov 14, 2025 1.890 1.990 1.860 1.920 726,821 -0.03(-1.54%)
Nov 13, 2025 2.030 2.050 1.920 1.950 583,015 -0.11(-5.34%)
Nov 12, 2025 2.150 2.200 2.055 2.060 626,884 -0.10(-4.63%)
Nov 11, 2025 2.090 2.225 2.080 2.160 958,347 +0.05(+2.37%)
Nov 10, 2025 2.150 2.250 2.070 2.110 931,986 +0.01(+0.48%)
Nov 07, 2025 1.750 2.105 1.735 2.100 1,324,214 +0.34(+19.32%)
Nov 06, 2025 1.640 1.990 1.610 1.760 2,711,419 -0.30(-14.56%)
Nov 05, 2025 2.060 2.150 2.053 2.060 1,050,606 +0.00(+0.00%)
Nov 04, 2025 2.060 2.120 1.970 2.060 1,035,006 -0.02(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.