Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amedica Corp (NQ: AMDA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 1.100 1.120 1.080 1.110 143,632 +0.01(+0.91%)
May 30, 2018 1.110 1.150 1.090 1.100 122,180 -0.01(-0.90%)
May 29, 2018 1.120 1.170 1.081 1.110 180,721 -0.01(-0.89%)
May 25, 2018 1.120 1.120 1.120 0 +0.00(+0.00%)
May 24, 2018 1.130 1.180 1.120 1.120 312,238 -0.01(-0.88%)
May 23, 2018 1.060 1.240 1.030 1.130 1,519,939 +0.06(+5.61%)
May 22, 2018 1.110 1.120 1.020 1.070 621,400 -0.05(-4.46%)
May 21, 2018 1.200 1.200 1.100 1.120 653,017 -0.04(-3.45%)
May 18, 2018 1.180 1.200 1.150 1.160 409,890 -0.03(-2.52%)
May 17, 2018 1.270 1.270 1.160 1.190 677,389 -0.09(-7.03%)
May 16, 2018 1.200 1.290 1.170 1.280 1,430,508 +0.09(+7.56%)
May 15, 2018 1.170 1.215 1.130 1.190 714,049 +0.02(+1.71%)
May 14, 2018 1.190 1.230 1.130 1.170 1,132,736 -0.03(-2.50%)
May 11, 2018 1.170 1.290 1.160 1.200 1,858,287 +0.06(+5.26%)
May 10, 2018 1.250 1.320 1.100 1.140 6,394,562 -1.27(-52.70%)
May 09, 2018 3.600 4.120 2.240 2.410 9,767,832 -0.72(-23.00%)
May 08, 2018 1.060 3.150 1.060 3.130 22,213,900 +2.02(+181.98%)
May 07, 2018 1.190 1.240 1.100 1.110 230,085 -0.09(-7.50%)
May 04, 2018 1.340 1.439 1.180 1.200 308,990 -0.10(-7.69%)
May 03, 2018 1.120 1.740 1.090 1.300 1,857,672 +0.17(+15.03%)
May 02, 2018 1.110 1.169 1.050 1.130 161,590 +0.07(+6.61%)
May 01, 2018 1.170 1.170 1.050 1.060 50,355 -0.12(-10.17%)
Apr 30, 2018 1.200 1.200 1.130 1.180 39,222 +0.03(+2.61%)
Apr 27, 2018 1.110 1.160 1.110 1.150 63,988 +0.04(+3.60%)
Apr 26, 2018 1.200 1.260 1.100 1.110 361,056 -0.27(-19.57%)
Apr 25, 2018 1.380 1.440 1.360 1.380 21,473 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.350 1.380 30,982 -0.04(-2.82%)
Apr 23, 2018 1.440 1.451 1.350 1.420 34,734 -0.03(-2.07%)
Apr 20, 2018 1.481 1.500 1.450 1.450 25,823 -0.02(-1.36%)
Apr 19, 2018 1.520 1.530 1.460 1.470 31,495 -0.00(-0.13%)
Apr 18, 2018 1.500 1.570 1.431 1.472 28,339 -0.01(-0.49%)
Apr 17, 2018 1.470 1.595 1.470 1.479 159,110 +0.01(+0.62%)
Apr 16, 2018 1.460 1.850 1.400 1.470 645,138 +0.01(+0.68%)
Apr 13, 2018 1.300 1.480 1.291 1.460 207,642 +0.17(+13.18%)
Apr 12, 2018 1.320 1.390 1.250 1.290 99,857 -0.03(-2.27%)
Apr 11, 2018 1.440 1.500 1.310 1.320 198,929 -0.14(-9.59%)
Apr 10, 2018 1.391 1.500 1.391 1.460 29,966 +0.07(+5.04%)
Apr 09, 2018 1.400 1.409 1.371 1.390 28,209 -0.01(-0.70%)
Apr 06, 2018 1.440 1.500 1.381 1.400 33,716 -0.06(-4.06%)
Apr 05, 2018 1.410 1.492 1.370 1.459 22,615 +0.07(+4.96%)
Apr 04, 2018 1.370 1.440 1.330 1.390 26,155 +0.00(+0.00%)
Apr 03, 2018 1.370 1.430 1.360 1.390 39,261 +0.02(+1.53%)
Apr 02, 2018 1.520 1.520 1.320 1.369 128,512 -0.15(-9.94%)
Mar 29, 2018 1.520 1.520 1.520 0 +0.00(+0.01%)
Mar 28, 2018 1.480 1.550 1.480 1.520 71,280 -0.04(-2.56%)
Mar 27, 2018 1.710 1.940 1.510 1.560 855,399 -0.15(-8.77%)
Mar 26, 2018 1.620 1.800 1.590 1.710 285,443 +0.12(+7.55%)
Mar 23, 2018 1.660 1.730 1.575 1.590 84,104 -0.07(-4.22%)
Mar 22, 2018 1.720 1.740 1.660 1.660 44,363 -0.08(-4.60%)
Mar 21, 2018 1.740 1.770 1.671 1.740 95,714 -0.01(-0.57%)
Mar 20, 2018 1.790 1.790 1.653 1.750 92,868 -0.05(-2.78%)
Mar 19, 2018 1.710 1.800 1.640 1.800 66,825 +0.09(+5.26%)
Mar 16, 2018 1.850 1.850 1.370 1.710 314,500 -0.15(-8.06%)
Mar 15, 2018 1.910 1.910 1.820 1.860 98,736 -0.06(-3.12%)
Mar 14, 2018 2.000 2.000 1.800 1.920 248,411 -0.06(-3.03%)
Mar 13, 2018 2.090 2.100 1.921 1.980 195,749 -0.10(-4.81%)
Mar 12, 2018 2.080 2.150 2.060 2.080 144,521 +0.02(+0.97%)
Mar 09, 2018 2.150 2.180 2.010 2.060 195,344 -0.11(-5.07%)
Mar 08, 2018 2.260 2.260 2.100 2.170 243,358 -0.11(-4.82%)
Mar 07, 2018 2.350 2.211 2.280 726,877 -0.05(-2.15%)
Mar 06, 2018 3.070 3.250 2.300 2.330 9,634,933 +0.33(+16.50%)
Mar 05, 2018 2.100 2.150 2.000 2.000 34,142 -0.05(-2.44%)
Mar 02, 2018 2.070 2.190 2.014 2.050 21,290 -0.01(-0.48%)
Mar 01, 2018 2.120 2.150 2.040 2.060 31,202 -0.06(-2.83%)
Feb 28, 2018 2.070 2.150 2.000 2.120 23,570 +0.06(+2.91%)
Feb 27, 2018 2.100 2.140 2.050 2.060 20,201 -0.04(-1.90%)
Feb 26, 2018 2.060 2.210 2.040 2.100 112,642 -0.08(-3.67%)
Feb 23, 2018 2.110 2.278 2.030 2.180 23,123 +0.08(+3.81%)
Feb 22, 2018 2.300 2.300 2.100 2.100 29,463 -0.21(-9.09%)
Feb 21, 2018 2.290 2.340 2.260 2.310 19,293 +0.04(+1.76%)
Feb 20, 2018 2.270 2.388 2.270 2.270 43,916 +0.05(+2.25%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.38(-14.62%)
Feb 15, 2018 2.620 2.700 2.600 2.600 32,326 -0.10(-3.70%)
Feb 14, 2018 2.713 2.790 2.666 2.700 16,774 +0.03(+1.12%)
Feb 13, 2018 2.640 2.760 2.640 2.670 18,853 +0.04(+1.52%)
Feb 12, 2018 2.780 2.800 2.600 2.630 20,573 -0.05(-1.86%)
Feb 09, 2018 2.670 2.776 2.610 2.680 17,439 +0.02(+0.75%)
Feb 08, 2018 2.640 2.690 2.571 2.660 23,147 +0.03(+1.14%)
Feb 07, 2018 2.990 2.990 2.990 2.630 22,364 +0.07(+2.73%)
Feb 06, 2018 2.915 3.001 2.560 2.560 47,893 -0.28(-9.86%)
Feb 05, 2018 3.000 3.000 2.810 2.840 62,039 -0.16(-5.33%)
Feb 02, 2018 3.100 3.120 3.030 3.000 40,133 -0.11(-3.54%)
Feb 01, 2018 3.240 3.260 3.050 3.110 52,248 -0.21(-6.23%)
Jan 31, 2018 3.369 3.369 3.300 3.317 13,873 -0.02(-0.70%)
Jan 30, 2018 3.370 3.370 3.300 3.340 6,675 -0.02(-0.60%)
Jan 29, 2018 3.380 3.436 3.360 3.360 4,860 -0.02(-0.59%)
Jan 26, 2018 3.390 3.390 3.330 3.380 16,733 +0.01(+0.30%)
Jan 25, 2018 3.390 3.440 3.360 3.370 39,237 -0.02(-0.59%)
Jan 24, 2018 3.400 3.547 3.360 3.390 40,190 -0.03(-0.88%)
Jan 23, 2018 3.429 3.429 3.372 3.420 3,279 +0.04(+1.18%)
Jan 22, 2018 3.510 3.370 3.380 25,330 -0.08(-2.31%)
Jan 19, 2018 3.460 3.500 3.410 3.460 14,796 -0.02(-0.57%)
Jan 18, 2018 3.530 3.545 3.410 3.480 11,213 +0.03(+0.87%)
Jan 17, 2018 3.560 3.600 3.390 3.450 65,049 -0.15(-4.16%)
Jan 16, 2018 3.590 3.600 3.490 3.600 31,672 +0.05(+1.41%)
Jan 12, 2018 3.550 3.550 3.550 0 -0.04(-1.11%)
Jan 11, 2018 3.450 3.760 3.380 3.590 26,860 +0.03(+0.84%)
Jan 10, 2018 3.560 3.560 3.560 4,070 +0.00(+0.01%)
Jan 09, 2018 3.640 3.790 3.510 3.560 24,597 -0.05(-1.38%)
Jan 08, 2018 3.530 3.695 3.442 3.610 40,345 +0.04(+1.15%)
Jan 05, 2018 3.560 3.680 3.455 3.569 28,366 +0.02(+0.54%)
Jan 04, 2018 3.720 3.829 3.550 3.550 33,080 -0.28(-7.31%)
Jan 03, 2018 3.870 3.870 3.550 3.830 48,446 -0.04(-1.03%)
Jan 02, 2018 3.300 4.094 3.300 3.870 174,609 +0.60(+18.35%)
Dec 29, 2017 3.270 3.270 3.270 0 -0.03(-0.91%)
Dec 28, 2017 3.230 3.363 3.200 3.300 65,541 +0.10(+3.12%)
Dec 27, 2017 3.010 3.230 3.010 3.200 30,662 +0.09(+2.89%)
Dec 26, 2017 3.100 3.120 3.050 3.110 17,430 +0.00(+0.00%)
Dec 22, 2017 3.090 3.180 3.030 3.110 23,758 -0.01(-0.32%)
Dec 21, 2017 3.100 3.200 3.040 3.120 49,680 +0.05(+1.63%)
Dec 20, 2017 3.030 3.109 2.960 3.070 46,261 +0.02(+0.66%)
Dec 19, 2017 3.080 3.150 3.020 3.050 35,691 +0.05(+1.67%)
Dec 18, 2017 2.930 3.140 2.930 3.000 44,449 +0.05(+1.69%)
Dec 15, 2017 2.900 3.119 2.900 2.950 24,487 +0.03(+1.03%)
Dec 14, 2017 3.010 3.100 2.910 2.920 53,402 -0.09(-2.99%)
Dec 13, 2017 3.210 3.220 3.000 3.010 94,186 -0.24(-7.52%)
Dec 12, 2017 2.940 3.490 2.900 3.255 125,156 +0.33(+11.47%)
Dec 11, 2017 2.950 3.094 2.912 2.920 13,571 +0.02(+0.69%)
Dec 08, 2017 3.100 3.140 2.890 2.900 38,884 -0.20(-6.45%)
Dec 07, 2017 3.170 3.216 3.100 3.100 22,785 -0.14(-4.32%)
Dec 06, 2017 3.190 3.250 3.052 3.240 52,696 +0.06(+1.73%)
Dec 05, 2017 3.230 3.266 3.180 3.185 44,654 -0.07(-2.00%)
Dec 04, 2017 3.330 3.340 3.210 3.250 22,559 -0.08(-2.34%)
Dec 01, 2017 3.310 3.383 3.230 3.328 20,467 -0.02(-0.66%)
Nov 30, 2017 3.300 3.439 3.250 3.350 19,911 +0.04(+1.21%)
Nov 29, 2017 3.350 3.500 3.201 3.310 24,043 +0.01(+0.31%)
Nov 28, 2017 3.340 3.430 3.196 3.300 33,570 -0.09(-2.65%)
Nov 27, 2017 3.610 3.760 3.060 3.390 87,871 -0.33(-8.87%)
Nov 24, 2017 3.710 3.756 3.645 3.720 9,257 -0.01(-0.17%)
Nov 22, 2017 3.930 3.930 3.611 3.726 34,832 -0.18(-4.70%)
Nov 21, 2017 3.660 4.265 3.660 3.910 146,065 +0.12(+3.17%)
Nov 20, 2017 3.770 3.870 3.605 3.790 40,548 +0.05(+1.34%)
Nov 17, 2017 3.570 3.921 3.350 3.740 75,317 +0.28(+8.09%)
Nov 16, 2017 3.570 3.890 3.360 3.460 66,595 -0.29(-7.73%)
Nov 15, 2017 3.150 4.450 2.952 3.750 569,416 +0.38(+11.28%)
Nov 14, 2017 3.350 3.440 3.330 3.370 57,113 +0.00(+0.00%)
Nov 13, 2017 3.460 3.590 3.130 3.370 180,142 -0.29(-7.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.