AMDA stock price (quote)

$1.94 0.00% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMDA stock was $1.94.

During the day the stock fluctuated 0.00% from a day low at $1.94 to a day high of $1.94.

Quick summary:

  • 30 day high of the AMDA stock price was $2.78 and low was $1.80.
  • 90 day high was $3.14 and low was $1.25.
  • 52 week high for Amedica Corporation - $4.39 and low - $0.07.
Thursday November 14, 2019 Change 0.00% Price $1.94
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Amedica Corporation prices

Date Open High Low Close Volume
2019-11-14 $1.94 $1.94 $1.94 $1.94 0
2019-11-13 $2.09 $2.09 $1.84 $1.94 525637
2019-11-12 $1.85 $1.86 $1.82 $1.84 31820
2019-11-11 $1.85 $1.86 $1.80 $1.86 25153
2019-11-08 $1.84 $1.90 $1.82 $1.87 27260
2019-11-07 $1.87 $1.87 $1.87 $1.87 0
2019-11-06 $1.96 $1.96 $1.81 $1.87 76833
2019-11-05 $2.05 $2.05 $1.90 $1.92 47502
2019-11-04 $1.85 $2.10 $1.81 $2.00 173620
2019-11-01 $2.43 $2.50 $2.29 $2.32 172963
2019-10-31 $2.44 $2.50 $2.44 $2.45 28715
2019-10-30 $2.51 $2.53 $2.40 $2.47 47936
2019-10-29 $2.56 $2.65 $2.45 $2.53 46956
2019-10-28 $2.42 $2.70 $2.42 $2.58 160342
2019-10-25 $2.31 $2.48 $2.28 $2.39 117070
2019-10-24 $2.49 $2.51 $2.29 $2.37 101809
2019-10-23 $2.45 $2.53 $2.42 $2.53 47694
2019-10-22 $2.65 $2.66 $2.32 $2.48 139595
2019-10-21 $2.73 $2.74 $2.56 $2.66 139775
2019-10-18 $2.54 $2.75 $2.53 $2.70 376910
2019-10-17 $2.52 $2.78 $2.38 $2.45 520543
2019-10-16 $2.11 $2.70 $2.04 $2.48 793866
2019-10-15 $2.21 $2.33 $2.15 $2.15 105973
2019-10-14 $2.24 $2.37 $2.11 $2.24 211487
2019-10-11 $1.88 $2.43 $1.88 $2.22 314675
2019-10-10 $1.86 $1.95 $1.86 $1.93 45816
2019-10-09 $1.89 $1.99 $1.85 $1.86 70389
2019-10-08 $1.89 $1.93 $1.75 $1.90 36521
2019-10-07 $1.83 $1.91 $1.81 $1.85 49517
2019-10-04 $1.94 $1.95 $1.81 $1.85 63688
2019-10-03 $1.76 $1.93 $1.71 $1.93 97766
2019-10-02 $1.93 $1.97 $1.75 $1.77 119441
2019-10-01 $2.01 $2.01 $1.90 $1.93 57443
2019-09-30 $1.99 $2.05 $1.99 $2.01 41168
2019-09-27 $2.07 $2.07 $2.00 $2.00 70611
2019-09-26 $2.10 $2.13 $2.00 $2.05 85364
2019-09-25 $2.05 $2.22 $2.03 $2.12 137677
2019-09-24 $2.37 $2.39 $1.95 $2.01 216427
2019-09-23 $2.49 $2.49 $2.26 $2.39 165102
2019-09-20 $2.51 $2.60 $2.27 $2.41 282805
2019-09-19 $2.69 $2.75 $2.46 $2.53 499537
2019-09-18 $2.80 $2.95 $2.60 $2.72 2022886
2019-09-17 $2.41 $2.53 $2.26 $2.50 382193
2019-09-16 $2.33 $2.98 $2.26 $2.39 1931743
2019-09-13 $2.02 $2.36 $1.91 $2.35 1286132
2019-09-12 $2.49 $3.14 $2.01 $2.12 19104132
2019-09-11 $1.47 $1.59 $1.45 $1.50 528193
2019-09-10 $1.50 $1.50 $1.37 $1.44 309409
2019-09-09 $1.81 $1.86 $1.43 $1.51 3582222
2019-09-06 $1.47 $1.50 $1.25 $1.38 229135
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT