AMDA stock price (quote)

$1.65 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMDA stock was $1.65.

During the day the stock fluctuated 0.00% from a day low at $1.65 to a day high of $1.65.

Quick summary:

  • 30 day high of the AMDA stock price was $1.90 and low was $1.38.
  • 90 day high was $2.74 and low was $1.38.
  • 52 week high for Amedica Corporation - $4.39 and low - $0.07.
Friday January 17, 2020 Change 0.00% Price $1.65
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Amedica Corporation prices

Date Open High Low Close Volume
2020-01-17 $1.65 $1.65 $1.65 $1.65 0
2020-01-16 $1.62 $1.69 $1.62 $1.65 53627
2020-01-15 $1.73 $1.73 $1.62 $1.70 71817
2020-01-14 $1.64 $1.73 $1.60 $1.73 103985
2020-01-13 $1.68 $1.69 $1.62 $1.64 46220
2020-01-10 $1.67 $1.77 $1.64 $1.65 63346
2020-01-09 $1.85 $1.85 $1.71 $1.73 82557
2020-01-08 $1.67 $1.90 $1.62 $1.81 374595
2020-01-07 $1.51 $1.71 $1.51 $1.68 136409
2020-01-06 $1.48 $1.55 $1.45 $1.52 51855
2020-01-03 $1.46 $1.64 $1.44 $1.51 107788
2020-01-02 $1.48 $1.49 $1.43 $1.46 56169
2019-12-31 $1.56 $1.56 $1.45 $1.49 76777
2019-12-30 $1.52 $1.54 $1.42 $1.50 98149
2019-12-27 $1.49 $1.51 $1.43 $1.46 65941
2019-12-26 $1.45 $1.58 $1.40 $1.48 294772
2019-12-24 $1.45 $1.46 $1.38 $1.42 54596
2019-12-23 $1.45 $1.49 $1.45 $1.45 29808
2019-12-20 $1.50 $1.50 $1.45 $1.46 23589
2019-12-19 $1.50 $1.55 $1.46 $1.48 44323
2019-12-18 $1.59 $1.60 $1.48 $1.52 103339
2019-12-17 $1.57 $1.62 $1.55 $1.55 124141
2019-12-16 $1.71 $1.71 $1.56 $1.59 87482
2019-12-13 $1.59 $1.70 $1.55 $1.68 206905
2019-12-12 $1.55 $1.62 $1.54 $1.57 52636
2019-12-11 $1.58 $1.61 $1.55 $1.60 74789
2019-12-10 $1.64 $1.64 $1.51 $1.61 50822
2019-12-09 $1.55 $1.64 $1.51 $1.60 107401
2019-12-06 $1.58 $1.58 $1.50 $1.52 40335
2019-12-05 $1.58 $1.58 $1.58 $1.58 0
2019-12-04 $1.51 $1.61 $1.45 $1.58 164604
2019-12-03 $1.48 $1.49 $1.45 $1.47 28693
2019-12-02 $1.53 $1.55 $1.48 $1.49 26257
2019-11-29 $1.51 $1.56 $1.50 $1.53 23945
2019-11-27 $1.60 $1.60 $1.49 $1.55 42716
2019-11-26 $1.56 $1.61 $1.52 $1.58 16000
2019-11-25 $1.45 $1.64 $1.45 $1.55 133495
2019-11-22 $1.52 $1.52 $1.45 $1.47 30614
2019-11-21 $1.52 $1.56 $1.40 $1.52 107777
2019-11-20 $1.65 $1.69 $1.55 $1.57 92371
2019-11-19 $1.75 $1.79 $1.61 $1.73 150254
2019-11-18 $1.80 $1.81 $1.72 $1.75 53470
2019-11-15 $1.90 $1.92 $1.80 $1.81 89467
2019-11-14 $1.94 $1.94 $1.94 $1.94 0
2019-11-13 $2.09 $2.09 $1.84 $1.94 530943
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 27261
2019-11-07 $1.87 $1.87 $1.87 $1.87 0
2019-11-06 $1.96 $1.96 $1.81 $1.87 76833
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT