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 (%)
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%)
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.