Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Aemetis, Inc - Common Stock (NQ:AMTX)

2.460 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.540	2.590	2.460	2.460	352,073	-0.03(-1.20%)
Aug 15, 2025	2.670	2.710	2.480	2.490	712,932	-0.16(-6.04%)
Aug 14, 2025	2.740	2.740	2.511	2.650	904,668	-0.10(-3.64%)
Aug 13, 2025	2.780	2.860	2.720	2.750	474,478	-0.02(-0.72%)
Aug 12, 2025	2.650	2.885	2.630	2.770	830,167	+0.13(+4.92%)
Aug 11, 2025	2.660	2.730	2.600	2.640	643,829	-0.03(-1.12%)
Aug 08, 2025	2.480	2.690	2.340	2.670	1,116,616	+0.25(+10.33%)
Aug 07, 2025	2.220	2.475	2.150	2.420	2,036,244	-0.15(-5.84%)
Aug 06, 2025	2.670	2.690	2.530	2.570	619,396	-0.11(-4.10%)
Aug 05, 2025	2.800	2.800	2.665	2.680	492,403	-0.11(-3.94%)
Aug 04, 2025	2.710	2.860	2.710	2.790	563,532	+0.08(+2.95%)
Aug 01, 2025	2.700	2.710	2.570	2.710	827,199	-0.01(-0.37%)
Jul 31, 2025	2.890	2.950	2.700	2.720	809,121	-0.14(-4.90%)
Jul 30, 2025	2.850	2.950	2.775	2.860	688,084	+0.02(+0.70%)
Jul 29, 2025	3.260	3.260	2.830	2.840	1,142,594	-0.42(-12.88%)
Jul 28, 2025	3.300	3.370	3.210	3.260	660,989	+0.07(+2.19%)
Jul 25, 2025	3.270	3.270	2.960	3.190	966,749	-0.08(-2.45%)
Jul 24, 2025	3.310	3.375	3.250	3.270	564,862	-0.03(-0.91%)
Jul 23, 2025	3.160	3.330	3.150	3.300	636,079	+0.16(+5.10%)
Jul 22, 2025	3.000	3.158	2.925	3.140	737,272	+0.16(+5.37%)
Jul 21, 2025	2.790	3.035	2.770	2.980	1,049,624	+0.21(+7.58%)
Jul 18, 2025	2.790	2.850	2.735	2.770	531,076	-0.02(-0.72%)
Jul 17, 2025	2.750	2.860	2.735	2.790	1,093,472	+0.04(+1.45%)
Jul 16, 2025	2.990	3.090	2.730	2.750	1,382,732	-0.24(-8.03%)
Jul 15, 2025	3.000	3.120	2.970	2.990	822,824	+0.01(+0.34%)
Jul 14, 2025	2.850	3.010	2.840	2.980	840,185	+0.04(+1.36%)
Jul 11, 2025	3.300	3.300	2.800	2.940	2,356,672	-0.40(-11.98%)
Jul 10, 2025	3.360	3.530	3.330	3.340	1,015,585	+0.00(+0.00%)
Jul 09, 2025	3.520	3.660	3.315	3.340	1,960,852	-0.15(-4.30%)
Jul 08, 2025	3.310	3.555	3.300	3.490	1,349,361	+0.18(+5.44%)
Jul 07, 2025	3.090	3.410	3.080	3.310	2,600,616	+0.25(+8.17%)
Jul 03, 2025	2.690	3.090	2.680	3.060	1,802,944	+0.44(+16.79%)
Jul 02, 2025	2.510	2.690	2.510	2.620	884,561	+0.12(+4.80%)
Jul 01, 2025	2.490	2.535	2.440	2.500	1,010,127	+0.02(+0.81%)
Jun 30, 2025	2.500	2.535	2.370	2.480	1,354,231	+0.13(+5.53%)
Jun 27, 2025	2.460	2.510	2.350	2.350	6,432,159	-0.05(-2.08%)
Jun 26, 2025	2.280	2.475	2.270	2.400	797,231	+0.11(+4.80%)
Jun 25, 2025	2.299	2.350	2.255	2.290	716,555	+0.00(+0.00%)
Jun 24, 2025	2.070	2.305	2.070	2.290	935,601	+0.25(+12.25%)
Jun 23, 2025	2.150	2.172	2.030	2.040	830,362	-0.13(-5.99%)
Jun 20, 2025	2.180	2.290	2.110	2.170	838,614	+0.03(+1.40%)
Jun 18, 2025	2.260	2.300	2.110	2.140	875,768	-0.12(-5.31%)
Jun 17, 2025	2.160	2.390	2.140	2.260	1,670,922	+0.12(+5.61%)
Jun 16, 2025	1.940	2.150	1.900	2.140	1,125,855	+0.21(+10.88%)
Jun 13, 2025	1.870	2.000	1.860	1.930	976,514	+0.02(+1.05%)
Jun 12, 2025	1.920	1.970	1.840	1.910	686,058	-0.01(-0.52%)
Jun 11, 2025	2.020	2.030	1.900	1.920	877,290	-0.09(-4.48%)
Jun 10, 2025	1.990	2.119	1.960	2.010	1,182,367	+0.02(+1.01%)
Jun 09, 2025	2.000	2.060	1.960	1.990	1,162,419	+0.04(+2.05%)
Jun 06, 2025	1.790	1.980	1.775	1.950	2,052,551	+0.23(+13.37%)
Jun 05, 2025	1.730	1.780	1.700	1.720	853,579	-0.02(-1.15%)
Jun 04, 2025	1.740	1.760	1.700	1.740	530,055	+0.00(+0.00%)
Jun 03, 2025	1.670	1.750	1.670	1.740	829,508	+0.07(+4.19%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aemetis, Inc - Common Stock (NQ:AMTX)

Historical Prices