AMDA stock price (quote)

$2.39 1.70% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the AMDA stock was $2.39. This is 1.7% more than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 32.02% from a day low at $2.26 to a day high of $2.98.

Quick summary:

  • 30 day high of the AMDA stock price was $3.14 and low was $1.25.
  • 90 day high was $4.39 and low was $0.07.
  • 52 week high for Amedica Corporation - $4.39 and low - $0.07.
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Amedica Corporation prices

Date Open High Low Close Volume
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
2019-09-05 $1.45 $1.52 $1.45 $1.48 91271
2019-09-04 $1.55 $1.55 $1.40 $1.46 181202
2019-09-03 $1.53 $1.58 $1.46 $1.56 170364
2019-08-30 $1.58 $1.81 $1.50 $1.50 958400
2019-08-29 $1.41 $1.69 $1.40 $1.54 783551
2019-08-28 $1.45 $1.45 $1.32 $1.42 112413
2019-08-27 $1.48 $1.56 $1.40 $1.43 196346
2019-08-26 $1.45 $1.53 $1.40 $1.49 230775
2019-08-23 $1.52 $1.60 $1.45 $1.45 230794
2019-08-22 $1.59 $1.59 $1.47 $1.54 202807
2019-08-21 $1.62 $1.65 $1.51 $1.60 191939
2019-08-20 $1.58 $1.71 $1.46 $1.60 801493
2019-08-19 $1.92 $1.92 $1.55 $1.60 738661
2019-08-16 $2.02 $2.40 $1.91 $1.93 1906694
2019-08-15 $2.41 $4.32 $2.19 $2.19 25262074
2019-08-14 $1.73 $1.84 $1.40 $1.77 328618
2019-08-13 $1.72 $1.80 $1.62 $1.77 123303
2019-08-12 $1.86 $1.94 $1.70 $1.70 104019
2019-08-09 $1.96 $2.05 $1.84 $1.88 69368
2019-08-08 $2.01 $2.20 $1.91 $1.97 89232
2019-08-07 $2.02 $2.03 $1.66 $2.03 140843
2019-08-06 $1.88 $2.31 $1.85 $2.05 414622
2019-08-05 $2.17 $2.18 $1.81 $1.89 303553
2019-08-02 $2.50 $2.50 $2.15 $2.19 323256
2019-08-01 $2.52 $2.85 $2.41 $2.52 629492
2019-07-31 $2.69 $2.69 $2.40 $2.49 542939
2019-07-30 $3.08 $3.09 $2.60 $2.75 793353
2019-07-29 $4.09 $4.39 $2.87 $3.10 5304312
2019-07-26 $0.10 $0.11 $0.09 $0.10 17565873
2019-07-25 $0.08 $0.10 $0.07 $0.09 5141148
2019-07-24 $0.08 $0.08 $0.08 $0.08 1924027
2019-07-23 $0.08 $0.09 $0.08 $0.08 2107222
2019-07-22 $0.09 $0.09 $0.08 $0.08 2712229
2019-07-19 $0.09 $0.09 $0.09 $0.09 1698424
2019-07-18 $0.09 $0.09 $0.09 $0.09 3075435
2019-07-17 $0.09 $0.10 $0.09 $0.10 6419539
2019-07-16 $0.09 $0.09 $0.08 $0.09 3108421
2019-07-15 $0.10 $0.10 $0.08 $0.09 4667639
2019-07-12 $0.10 $0.10 $0.09 $0.10 3267629
2019-07-11 $0.10 $0.10 $0.09 $0.09 6473529
2019-07-10 $0.10 $0.11 $0.10 $0.10 3857221
2019-07-09 $0.11 $0.11 $0.10 $0.10 7322299
2019-07-08 $0.12 $0.12 $0.11 $0.11 14196516
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | 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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT