Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Aemetis, Inc. (AMTX)

Compare
1.3300
-0.1000
(-6.99%)
At close: April 16 at 4:00:00 PM EDT
1.4400
+0.11
+(8.27%)
Pre-Market: 4:23:44 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.43001.43001.31001.33001.3300928,500
Apr 15, 20251.46001.47001.40001.43001.4300612,100
Apr 14, 20251.64001.64001.44001.44001.44001,298,500
Apr 11, 20251.63001.63001.60001.60501.6050401,000
Apr 10, 20251.69001.70001.56001.61001.6100514,400
Apr 9, 20251.64001.78101.60001.74001.74001,072,100
Apr 8, 20251.80002.01001.63001.68001.68001,843,500
Apr 7, 20251.50001.78001.46001.73001.73001,381,300
Apr 4, 20251.48001.61501.45101.57501.5750829,000
Apr 3, 20251.56001.59001.47001.52001.5200682,600
Apr 2, 20251.65001.67501.60001.64001.6400596,900
Apr 1, 20251.72001.74501.66001.70001.7000581,400
Mar 31, 20251.80001.80001.71001.74001.7400368,800
Mar 28, 20251.94001.95001.81001.84001.8400664,700
Mar 27, 20251.85002.03001.83001.96001.9600805,600
Mar 26, 20251.95001.98001.80501.88001.8800875,800
Mar 25, 20252.01002.04001.91001.94001.9400569,100
Mar 24, 20252.05002.06001.97002.01002.0100397,400
Mar 21, 20251.95002.04001.95002.01002.0100651,300
Mar 20, 20251.97002.03001.94001.99001.9900523,500
Mar 19, 20252.00002.00501.91002.00002.0000536,000
Mar 18, 20252.04002.06001.93001.97001.9700932,300
Mar 17, 20251.72002.15001.71002.04002.04002,502,200
Mar 14, 20251.59001.69001.50001.68001.6800953,900
Mar 13, 20251.80001.88001.56001.59001.59002,383,800
Mar 12, 20251.70001.86001.66001.77001.77001,531,500
Mar 11, 20251.69001.72501.63001.68001.6800355,700
Mar 10, 20251.72001.75001.65001.68001.6800451,700
Mar 7, 20251.72001.76001.70001.74001.7400408,400
Mar 6, 20251.65001.76001.65001.72001.7200727,100
Mar 5, 20251.68001.72001.60001.69001.6900485,300
Mar 4, 20251.63001.70001.60001.67001.6700793,500
Mar 3, 20251.82001.82001.62001.67001.67001,220,200
Feb 28, 20251.80001.81001.69001.80001.8000772,000
Feb 27, 20251.93001.93001.76001.76001.76001,023,400
Feb 26, 20252.00002.00601.91001.91001.9100543,100
Feb 25, 20251.97002.00501.85001.99001.9900740,200
Feb 24, 20251.98002.11001.95001.96001.9600828,200
Feb 21, 20252.01002.04001.92001.92001.9200523,900
Feb 20, 20252.00002.02501.80001.97501.97501,243,500
Feb 19, 20252.09002.11001.98502.00002.0000822,500
Feb 18, 20252.08002.18002.07002.13002.1300877,500
Feb 14, 20252.05002.11001.99002.05002.05001,043,500
Feb 13, 20252.04002.06001.93002.01002.0100942,200
Feb 12, 20252.04002.04001.95002.00002.0000688,100
Feb 11, 20252.12002.15002.01002.07002.0700560,400
Feb 10, 20252.10002.20902.06902.12002.1200700,900
Feb 7, 20252.02002.07002.00002.04002.0400692,900
Feb 6, 20252.13002.14002.01002.04002.04001,058,100
Feb 5, 20252.17002.18002.07002.11002.1100664,300
Feb 4, 20252.15002.23502.09002.16002.1600799,200
Feb 3, 20252.23002.24002.13002.15002.1500645,900
Jan 31, 20252.30002.36502.28102.31002.3100504,600
Jan 30, 20252.30002.35502.29002.30002.3000464,400
Jan 29, 20252.25002.35002.19502.30002.3000538,000
Jan 28, 20252.20002.29002.13502.25002.2500564,600
Jan 27, 20252.15002.31502.11502.20002.2000724,200
Jan 24, 20252.30002.30002.06002.18002.18001,018,000
Jan 23, 20252.30002.54002.23502.26502.26502,058,200
Jan 22, 20252.60002.60002.04002.15002.15003,238,800
Jan 21, 20252.87002.90002.62502.70002.7000675,400
Jan 17, 20252.75002.85002.69002.84002.8400642,500
Jan 16, 20252.84002.84002.68502.73002.7300342,000
Jan 15, 20252.69002.84002.59502.80002.8000720,800
Jan 14, 20252.80002.84002.56002.60002.60001,007,500
Jan 13, 20252.81002.92002.77002.79002.7900516,400
Jan 10, 20252.81002.88002.68002.87002.8700589,100
Jan 8, 20252.89002.89002.76002.81502.8150438,400
Jan 7, 20253.01003.06002.84002.90002.9000401,100
Jan 6, 20253.10003.10002.90102.99002.9900601,900
Jan 3, 20252.93003.08002.92002.97002.9700761,400
Jan 2, 20252.73002.95002.71102.82002.8200649,000
Dec 31, 20242.82002.90002.64002.69002.6900728,900
Dec 30, 20242.80002.92002.76002.81002.8100520,700
Dec 27, 20242.88002.94002.71002.81002.8100586,600
Dec 26, 20242.60002.90002.60002.86002.8600913,100
Dec 24, 20242.62002.68502.58002.63002.6300363,100
Dec 23, 20242.65002.66002.51002.59002.5900645,900
Dec 20, 20242.66002.84002.59502.62002.62001,047,500
Dec 19, 20242.80002.81002.66002.69502.6950613,100
Dec 18, 20242.98003.04002.66002.70502.7050762,100
Dec 17, 20242.93003.01502.80502.98002.9800805,700
Dec 16, 20243.00003.06002.92002.92002.9200413,000
Dec 13, 20243.10003.10002.87003.01003.0100597,700
Dec 12, 20243.09003.15802.98003.05003.0500623,000
Dec 11, 20243.15003.15003.05003.08003.0800406,300
Dec 10, 20243.15003.21303.04103.09003.0900540,700
Dec 9, 20243.36003.40503.07003.15003.1500711,000
Dec 6, 20243.38003.44003.30003.36003.3600467,100
Dec 5, 20243.42003.60003.35003.39003.3900736,300
Dec 4, 20243.70003.70003.39503.43003.4300944,100
Dec 3, 20243.95004.00003.65003.68003.6800946,300
Dec 2, 20244.10004.15003.83003.99003.9900644,800
Nov 29, 20244.05004.12003.99004.09004.0900372,500
Nov 27, 20243.94004.08003.89503.96003.9600495,700
Nov 26, 20244.17004.17003.85503.93003.9300624,200
Nov 25, 20244.06004.32004.03004.14004.1400787,500
Nov 22, 20244.14004.17904.00504.03004.0300797,300
Nov 21, 20243.90004.22003.87504.09004.0900941,900
Nov 20, 20243.89004.07503.76003.86503.8650675,900
Nov 19, 20243.75004.13003.72003.93003.9300902,100
Nov 18, 20243.70004.01003.70003.78003.7800888,200
Nov 15, 20244.10004.10003.79003.83003.8300713,200
Nov 14, 20244.12004.21003.86004.07004.0700865,500
Nov 13, 20244.57004.58404.10004.13004.13001,629,700
Nov 12, 20243.73004.73003.50004.62004.62004,045,200
Nov 11, 20243.57003.70003.35003.59003.59001,562,300
Nov 8, 20243.02003.42002.93003.35003.35001,065,900
Nov 7, 20242.79003.12902.76103.03503.0350512,500
Nov 6, 20242.86003.13502.71102.80002.8000829,200
Nov 5, 20242.84003.18002.73003.15003.1500667,600
Nov 4, 20242.67002.84002.62002.80002.8000372,600
Nov 1, 20242.71002.76502.61002.65002.6500489,900
Oct 31, 20242.74002.78002.63502.67002.6700387,700
Oct 30, 20242.73002.80002.68002.71002.7100413,400
Oct 29, 20242.81002.84002.70002.73002.7300656,300
Oct 28, 20242.97003.01502.86002.88002.8800464,800
Oct 25, 20243.08003.11502.97502.98002.9800493,900
Oct 24, 20242.91003.02002.87003.02003.0200253,600
Oct 23, 20242.99003.10502.82102.92002.9200592,900
Oct 22, 20242.98003.05002.96003.00003.0000394,600
Oct 21, 20242.96003.07002.90003.00003.0000437,300
Oct 18, 20243.05003.08002.88003.00003.0000679,700
Oct 17, 20242.90003.20002.87503.00003.00001,254,700
Oct 16, 20242.73002.86002.71002.81002.8100482,100
Oct 15, 20242.65002.73002.63002.71002.7100332,200
Oct 14, 20242.75002.77002.64002.68002.6800434,400
Oct 11, 20242.62002.80802.60002.78002.7800600,200
Oct 10, 20242.56002.69002.51002.61002.6100489,800
Oct 9, 20242.59002.66902.55002.58002.5800396,900
Oct 8, 20242.83002.83002.48002.61002.6100974,300
Oct 7, 20242.71002.95002.68002.82002.8200956,600
Oct 4, 20242.80002.80002.63002.72002.7200751,100
Oct 3, 20242.48002.83002.46002.74002.74001,661,700
Oct 2, 20242.29002.50002.28002.47002.4700611,500
Oct 1, 20242.30002.34002.25002.30002.3000626,000
Sep 30, 20242.38002.40002.28002.30002.3000655,500
Sep 27, 20242.33002.52002.33002.40002.4000439,200
Sep 26, 20242.50002.55002.28002.29002.2900576,100
Sep 25, 20242.49002.52002.44002.45002.4500339,200
Sep 24, 20242.43002.56502.43002.49002.4900520,400
Sep 23, 20242.39002.48002.31002.46002.4600462,900
Sep 20, 20242.52002.53002.35002.37002.3700638,600
Sep 19, 20242.61002.65002.46002.54002.5400740,100
Sep 18, 20242.45002.61002.38002.45002.4500587,200
Sep 17, 20242.37002.45002.27002.43002.4300526,500
Sep 16, 20242.45002.45502.27002.33002.3300673,200
Sep 13, 20242.47002.49002.34002.42002.4200346,100
Sep 12, 20242.43002.49002.32502.45002.4500456,100
Sep 11, 20242.35002.44002.28002.43002.4300282,100
Sep 10, 20242.28002.35002.20002.34002.3400239,500
Sep 9, 20242.25002.34002.21502.27002.2700338,200
Sep 6, 20242.21002.25002.17002.21002.2100320,600
Sep 5, 20242.28002.28002.16002.22002.2200376,900
Sep 4, 20242.30002.37502.21002.26002.2600547,600
Sep 3, 20242.42002.45002.25502.28002.2800611,100
Aug 30, 20242.53002.57002.43002.46002.4600218,600
Aug 29, 20242.46002.59002.36002.49002.4900452,500
Aug 28, 20242.45002.46002.35002.41002.4100271,600
Aug 27, 20242.50002.53002.46002.47002.4700232,700
Aug 26, 20242.65002.67002.50002.56002.5600360,700
Aug 23, 20242.51002.66502.49002.64002.6400539,900
Aug 22, 20242.58002.61502.47002.49002.4900418,300
Aug 21, 20242.61002.65002.56002.58002.5800276,800
Aug 20, 20242.80002.84002.60002.60002.6000422,500
Aug 19, 20242.85002.85002.69002.81002.8100370,200
Aug 16, 20242.69002.89002.65002.81002.8100503,300
Aug 15, 20242.79002.84002.60902.67002.6700549,700
Aug 14, 20242.93002.97002.70002.71002.7100407,800
Aug 13, 20242.55003.02002.54302.90002.90001,130,200
Aug 12, 20242.39002.53002.34002.51002.5100559,500
Aug 9, 20242.60002.63002.42002.45002.4500423,000
Aug 8, 20242.53002.58502.46402.57002.5700471,000
Aug 7, 20242.71002.81502.41002.52002.5200543,900
Aug 6, 20242.57002.69002.52002.64002.6400565,500
Aug 5, 20242.26002.53502.10202.53002.5300756,100
Aug 2, 20242.75002.75002.29002.49002.49001,555,500
Aug 1, 20242.97002.97002.54002.66002.66001,781,300
Jul 31, 20243.45003.51003.17003.21003.2100792,400
Jul 30, 20243.34003.45803.34003.42003.4200306,600
Jul 29, 20243.59003.62003.36003.39003.3900473,700
Jul 26, 20243.38003.61003.38003.59003.5900411,900
Jul 25, 20243.36003.51003.30003.36003.3600311,100
Jul 24, 20243.48003.53003.34003.35003.3500263,300
Jul 23, 20243.50003.58003.37003.54003.5400299,500
Jul 22, 20243.40003.61903.24003.53003.5300451,100
Jul 19, 20243.46003.46503.23003.24003.2400265,600
Jul 18, 20243.83003.90003.40003.41003.4100529,000
Jul 17, 20243.90004.05003.79003.85003.8500616,300
Jul 16, 20243.69003.98003.65203.95003.9500680,200
Jul 15, 20243.53003.71003.44003.61503.6150492,900
Jul 12, 20243.63003.76003.52003.66003.6600679,000
Jul 11, 20243.40003.57003.34503.57003.5700605,400
Jul 10, 20243.51003.55003.33003.35003.3500502,300
Jul 9, 20243.32003.53003.20003.46003.4600484,700
Jul 8, 20243.20003.39003.17003.37003.3700565,600
Jul 5, 20243.15003.20003.01003.19003.1900416,600
Jul 3, 20242.99003.24002.92003.14003.1400642,200
Jul 2, 20242.82002.98002.81002.97002.9700591,800
Jul 1, 20243.03003.10002.83002.86002.8600575,800
Jun 28, 20243.06003.10002.95003.01003.01005,577,300
Jun 27, 20243.10003.14002.96003.02003.0200492,900
Jun 26, 20243.02003.09002.99003.08003.0800596,100
Jun 25, 20242.95003.05002.90003.00003.0000643,300
Jun 24, 20243.05003.06002.92002.98002.9800494,800
Jun 21, 20243.06003.11902.98003.02003.0200725,800
Jun 20, 20243.12003.15003.04003.05503.0550373,100
Jun 18, 20243.19003.19003.12003.15003.1500400,300
Jun 17, 20243.10003.15003.04003.09003.0900368,000
Jun 14, 20243.18003.24003.07003.10003.1000407,300
Jun 13, 20243.15003.18003.09003.09003.0900287,300
Jun 12, 20243.21003.30003.11003.13003.1300468,000
Jun 11, 20243.11003.21003.05503.10003.1000485,800
Jun 10, 20243.10003.26503.08003.10003.1000507,000
Jun 7, 20243.11003.18003.02003.10003.1000354,400
Jun 6, 20243.21003.25003.12003.15503.1550364,500
Jun 5, 20243.21003.29003.17003.24003.2400473,600
Jun 4, 20243.30003.36003.13003.18003.1800530,600
Jun 3, 20243.52003.58003.24003.27003.2700511,300
May 31, 20243.61003.64503.43003.45003.4500360,300
May 30, 20243.53003.62703.48003.56003.5600292,700
May 29, 20243.56003.63503.41003.50003.5000353,000
May 28, 20243.65003.94003.52003.58003.5800905,900
May 24, 20243.45003.63003.45003.62003.6200370,900
May 23, 20243.70003.72003.41003.45003.4500569,200
May 22, 20243.62003.71003.56003.64003.6400385,700
May 21, 20243.82003.83403.61003.62003.6200453,300
May 20, 20243.82003.91003.74503.84003.8400328,100
May 17, 20243.87003.96003.81003.85003.8500313,700
May 16, 20244.10004.16003.87003.91003.9100518,000
May 15, 20244.16004.24004.10004.15004.1500562,700
May 14, 20244.10004.24003.99004.08004.0800497,500
May 13, 20243.96004.35003.94004.01004.0100940,300
May 10, 20244.10004.11003.85003.99503.9950470,700
May 9, 20244.27004.27003.95004.11004.1100435,600
May 8, 20244.05004.22003.92004.14004.1400559,900
May 7, 20244.40004.42004.00504.05004.0500800,700
May 6, 20244.22004.55004.22004.39004.3900853,600
May 3, 20243.96004.13003.95004.11004.1100311,800
May 2, 20243.83003.95003.70003.89503.8950349,300
May 1, 20243.89003.91003.68003.71003.7100566,500
Apr 30, 20243.92003.96003.81503.90003.9000409,500
Apr 29, 20243.97004.07903.87003.95003.9500377,200
Apr 26, 20243.97004.06003.90503.94003.9400773,700
Apr 25, 20243.87004.03003.70004.03004.0300642,200
Apr 24, 20244.04004.12003.88003.92003.92001,028,000
Apr 23, 20243.79003.90503.61003.90003.90001,251,600
Apr 22, 20243.82003.86903.60003.62503.6250716,900
Apr 19, 20243.60003.85003.60003.79003.7900714,700
Apr 18, 20243.82003.92003.61003.62003.6200760,800
Apr 17, 20243.89004.08503.78003.79003.79001,161,000

Related Tickers

CLNE Clean Energy Fuels Corp.
1.3600
+3.03%
 
PBF PBF Energy Inc.
14.89
+3.19%
 
DK Delek US Holdings, Inc.
12.17
+0.25%
 
IEP Icahn Enterprises L.P.
8.37
-0.24%
 
PARR Par Pacific Holdings, Inc.
12.57
+2.78%
 
CVI CVR Energy, Inc.
17.96
+1.30%
 
MPC Marathon Petroleum Corporation
124.07
+1.51%
 
DKL Delek Logistics Partners, LP
36.52
-2.56%
 
SUN Sunoco LP
56.76
+0.69%
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.10
+3.24%