Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steadymed Ltd Ord Sh (NQ: STDY )

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 (%)
Jan 31, 2017 2.750 2.750 2.700 2.700 373 -0.05(-1.82%)
Jan 30, 2017 2.800 2.800 2.750 2.750 2,230 +0.05(+1.85%)
Jan 26, 2017 2.700 2.700 2.700 50 +0.10(+3.85%)
Jan 25, 2017 2.637 2.637 2.500 2.600 1,620 +0.00(+0.00%)
Jan 24, 2017 2.600 2.650 2.500 2.600 8,434 +0.00(+0.00%)
Jan 23, 2017 2.650 2.650 2.575 2.600 4,501 +0.00(+0.00%)
Jan 20, 2017 2.550 2.650 2.550 2.600 4,623 +0.00(+0.00%)
Jan 19, 2017 2.550 2.650 2.250 2.600 135,291 +0.00(+0.00%)
Jan 18, 2017 2.800 2.800 2.550 2.600 13,596 -0.13(-4.82%)
Jan 17, 2017 2.650 2.732 2.650 2.732 1,515 -0.07(-2.44%)
Jan 13, 2017 2.800 2.800 2.800 0 +0.10(+3.70%)
Jan 12, 2017 2.726 2.895 2.605 2.700 40,798 +0.10(+3.85%)
Jan 11, 2017 2.664 2.664 2.600 2.600 601 +0.00(+0.00%)
Jan 10, 2017 2.700 2.700 2.600 2.600 2,381 -0.06(-2.37%)
Jan 09, 2017 2.609 2.663 2.609 2.663 757 -0.09(-3.16%)
Jan 06, 2017 2.800 2.800 2.750 2.750 5,912 +0.00(+0.00%)
Jan 05, 2017 2.650 2.800 2.600 2.750 25,381 +0.15(+5.77%)
Jan 04, 2017 2.700 2.900 2.600 2.600 1,920 +0.05(+1.96%)
Jan 03, 2017 2.700 2.700 2.550 2.550 15,401 -0.05(-1.92%)
Dec 30, 2016 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 29, 2016 2.650 2.650 2.600 2.600 14,050 +0.00(+0.00%)
Dec 28, 2016 2.600 2.700 2.600 2.600 11,260 -0.10(-3.70%)
Dec 27, 2016 2.700 2.700 2.587 2.700 17,344 +0.00(+0.00%)
Dec 23, 2016 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 22, 2016 2.700 2.797 2.700 2.750 3,738 +0.01(+0.19%)
Dec 21, 2016 2.725 2.800 2.700 2.745 14,179 -0.01(-0.19%)
Dec 20, 2016 2.750 2.845 2.750 2.750 11,336 -0.10(-3.51%)
Dec 19, 2016 2.941 2.941 2.800 2.850 4,205 -0.05(-1.72%)
Dec 16, 2016 2.900 2.950 2.900 2.900 2,075 +0.00(+0.00%)
Dec 15, 2016 2.900 2.905 2.900 2.900 1,002 +0.00(+0.00%)
Dec 14, 2016 2.950 3.000 2.900 2.900 2,777 +0.10(+3.57%)
Dec 13, 2016 2.950 2.950 2.709 2.800 2,124 -0.10(-3.61%)
Dec 12, 2016 2.750 2.950 2.750 2.905 2,297 +0.10(+3.75%)
Dec 09, 2016 3.050 3.050 2.800 2.800 15,291 -0.10(-3.45%)
Dec 08, 2016 3.050 3.050 2.850 2.900 8,784 -0.10(-3.33%)
Dec 07, 2016 3.100 3.105 2.650 3.000 18,285 -0.05(-1.64%)
Dec 06, 2016 3.150 3.190 3.050 3.050 3,211 -0.15(-4.69%)
Dec 05, 2016 3.100 3.300 3.100 3.200 1,914 +0.10(+3.23%)
Dec 02, 2016 3.200 3.300 3.100 3.100 15,094 -0.10(-3.13%)
Dec 01, 2016 3.550 3.550 3.100 3.200 7,801 -0.15(-4.48%)
Nov 30, 2016 3.600 3.600 3.350 3.350 5,479 -0.15(-4.29%)
Nov 29, 2016 3.400 3.500 3.400 3.500 16,898 +0.05(+1.45%)
Nov 28, 2016 3.500 3.500 3.450 3.450 4,369 +0.05(+1.47%)
Nov 25, 2016 3.400 3.400 3.400 3.400 109 -0.10(-2.86%)
Nov 23, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 22, 2016 3.800 3.818 3.400 3.500 6,997 -0.35(-9.09%)
Nov 21, 2016 3.800 3.850 3.800 3.850 2,476 +0.05(+1.32%)
Nov 18, 2016 3.900 3.900 3.800 3.800 2,200 -0.05(-1.30%)
Nov 17, 2016 3.800 3.900 3.800 3.850 7,215 +0.05(+1.32%)
Nov 16, 2016 3.700 3.850 3.700 3.800 602 +0.05(+1.33%)
Nov 15, 2016 3.850 3.850 3.650 3.750 2,903 -0.10(-2.60%)
Nov 14, 2016 3.700 3.850 3.700 3.850 450 +0.13(+3.53%)
Nov 11, 2016 3.767 3.767 3.719 3.719 3,085 +0.12(+3.30%)
Nov 10, 2016 3.890 3.900 3.600 3.600 1,012 +0.05(+1.41%)
Nov 09, 2016 3.750 3.900 3.550 3.550 13,737 -0.25(-6.58%)
Nov 08, 2016 4.000 4.050 3.800 3.800 41,471 -0.25(-6.06%)
Nov 07, 2016 4.000 4.100 4.000 4.045 10,480 +0.15(+3.72%)
Nov 04, 2016 3.750 3.900 3.750 3.900 5,415 +0.25(+6.85%)
Nov 03, 2016 3.700 3.750 3.650 3.650 1,526 -0.14(-3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.