Quantcast
AMDA

Amedica Corporation Common Stock Historical Stock Prices

$0.216
*  
0.0241
10.04%
Get AMDA Alerts
*Delayed - data as of Sep. 21, 2018 13:28 ET  -  Find a broker to begin trading AMDA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AMDA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:28 0.25 0.25 0.1815 0.216 2,447,802
09/20/2018 0.2623 0.2633 0.212 0.2401 1,794,629
09/19/2018 0.2708 0.28 0.26 0.265 795,172
09/18/2018 0.281 0.294 0.2501 0.2612 2,621,011
09/17/2018 0.32 0.32 0.271 0.285 1,770,525
09/14/2018 0.345 0.345 0.305 0.31 2,182,664
09/13/2018 0.399 0.399 0.34 0.3479 4,179,311
09/12/2018 0.36 0.42 0.3411 0.42 3,403,596
09/11/2018 0.366 0.3689 0.34 0.355 1,273,905
09/10/2018 0.395 0.4 0.34 0.3592 1,758,223
09/07/2018 0.4151 0.4289 0.352 0.3761 2,903,467
09/06/2018 0.63 0.66 0.4701 0.472 4,482,877
09/05/2018 0.4499 0.49 0.4499 0.47 240,202
09/04/2018 0.468 0.468 0.44 0.4471 157,638
08/31/2018 0.4515 0.47 0.43 0.4437 251,114
08/30/2018 0.4233 0.4285 0.401 0.4285 173,470
08/29/2018 0.4295 0.43 0.4001 0.4061 197,633
08/28/2018 0.4454 0.45 0.402 0.4113 221,137
08/27/2018 0.44 0.44 0.407 0.4199 491,206
08/24/2018 0.4778 0.49 0.41 0.4442 505,192
08/23/2018 0.5 0.5405 0.455 0.48 1,920,776
08/22/2018 0.38 0.55 0.355 0.485 3,009,489
08/21/2018 0.4 0.4 0.36 0.3755 649,258
08/20/2018 0.355 0.42 0.33 0.3604 367,268
08/17/2018 0.38 0.3883 0.332 0.3599 574,839
08/16/2018 0.43 0.449 0.3501 0.3751 549,032
08/15/2018 0.46 0.465 0.401 0.425 386,879
08/14/2018 0.4549 0.46 0.4199 0.4199 198,861
08/13/2018 0.46 0.4627 0.45 0.4526 152,501
08/10/2018 0.48 0.48 0.45 0.462 129,332
08/09/2018 0.4601 0.478 0.46 0.4602 147,986
08/08/2018 0.4898 0.49 0.455 0.463 134,602
08/07/2018 0.4897 0.5 0.463 0.4845 226,723
08/06/2018 0.4738 0.4948 0.47 0.47 544,293
08/03/2018 0.4898 0.4898 0.45 0.46 214,060
08/02/2018 0.4889 0.4931 0.46 0.47 360,783
08/01/2018 0.49 0.52 0.45 0.462 421,545
07/31/2018 0.5273 0.5398 0.45 0.4794 621,742
07/30/2018 0.4789 0.55 0.4701 0.5201 1,143,297
07/27/2018 0.4879 0.4879 0.451 0.4699 186,064
07/26/2018 0.463 0.49 0.413 0.413 190,223
07/25/2018 0.4799 0.49 0.4601 0.467 285,156
07/24/2018 0.49 0.492 0.4601 0.4794 197,023
07/23/2018 0.49 0.4975 0.432 0.432 160,805
07/20/2018 0.4899 0.5001 0.463 0.482 265,321
07/19/2018 0.51 0.5126 0.45 0.481 432,783
07/18/2018 0.54 0.54 0.501 0.51 177,691
07/17/2018 0.54 0.54 0.5 0.51 362,529
07/16/2018 0.56 0.575 0.5102 0.5173 592,578
07/13/2018 0.545 0.56 0.51 0.5333 769,676
07/12/2018 0.58 0.59 0.5 0.54 3,719,459
07/11/2018 0.75 0.8699 0.7251 0.825 1,453,990
07/10/2018 0.76 0.779 0.7303 0.74 274,491
07/09/2018 0.79 0.79 0.73 0.7487 304,215
07/06/2018 0.75 0.8684 0.7402 0.7914 709,848
07/05/2018 0.87 0.88 0.7027 0.7402 802,135
07/03/2018 0.91 0.91 0.8513 0.88 159,277
07/02/2018 0.921 0.948 0.88 0.91 190,457
06/29/2018 0.97 0.99 0.901 0.9449 135,694
06/28/2018 1.06 1.06 0.9 0.96 262,385
06/27/2018 1.1 1.1 1.02 1.02 242,500
06/26/2018 1.06 1.167 1.04 1.08 257,007
06/25/2018 1.06 1.0884 1.03 1.05 161,465
06/22/2018 1.07 1.08 1.0417 1.07 101,845
06/21/2018 1.06 1.09 1.04 1.05 173,089
06/20/2018 1.06 1.08 1.03 1.0579 175,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio