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 (%)
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%)
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.