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 (%)
Dec 29, 2017 3.700 3.700 3.700 0 +0.10(+2.78%)
Dec 28, 2017 3.672 3.688 3.550 3.600 37,630 -0.05(-1.37%)
Dec 27, 2017 3.600 3.700 3.550 3.650 35,824 +0.05(+1.39%)
Dec 26, 2017 3.550 3.700 3.400 3.600 41,213 +0.00(+0.00%)
Dec 22, 2017 3.550 3.650 3.450 3.600 15,251 +0.00(+0.00%)
Dec 21, 2017 3.350 3.650 3.300 3.600 107,068 +0.25(+7.46%)
Dec 20, 2017 3.300 3.450 3.250 3.350 42,994 +0.05(+1.52%)
Dec 19, 2017 3.206 3.350 3.206 3.300 72,333 +0.05(+1.54%)
Dec 18, 2017 3.300 3.300 3.150 3.250 30,894 -0.05(-1.52%)
Dec 15, 2017 3.350 3.350 3.150 3.300 121,905 -0.05(-1.49%)
Dec 14, 2017 3.350 3.400 3.205 3.350 69,847 -0.05(-1.47%)
Dec 13, 2017 3.405 3.475 3.300 3.400 46,550 -0.15(-4.23%)
Dec 12, 2017 3.450 3.600 3.450 3.550 98,528 -0.10(-2.74%)
Dec 11, 2017 3.200 3.700 3.200 3.650 195,266 +0.14(+3.99%)
Dec 08, 2017 4.300 4.350 3.250 3.510 2,260,131 +0.41(+13.23%)
Dec 07, 2017 2.950 3.150 2.950 3.100 26,001 +0.15(+5.08%)
Dec 06, 2017 3.000 3.000 2.950 2.950 7,024 -0.07(-2.48%)
Dec 05, 2017 2.950 3.025 2.900 3.025 34,269 +0.02(+0.83%)
Dec 04, 2017 3.000 3.000 2.950 3.000 17,200 +0.00(+0.00%)
Dec 01, 2017 2.950 3.050 2.950 3.000 15,025 -0.05(-1.64%)
Nov 30, 2017 3.000 3.100 2.950 3.050 19,716 +0.05(+1.67%)
Nov 29, 2017 3.100 3.200 3.000 3.000 34,381 -0.15(-4.76%)
Nov 28, 2017 3.115 3.175 3.075 3.150 26,565 +0.05(+1.61%)
Nov 27, 2017 3.000 3.100 3.000 3.100 6,645 +0.00(+0.00%)
Nov 24, 2017 3.050 3.100 3.000 3.100 5,889 +0.05(+1.64%)
Nov 22, 2017 3.050 3.100 3.005 3.050 3,871 -0.05(-1.61%)
Nov 21, 2017 2.900 3.100 2.900 3.100 13,968 +0.15(+5.08%)
Nov 20, 2017 2.900 3.000 2.900 2.950 9,417 -0.05(-1.67%)
Nov 17, 2017 3.005 3.055 2.850 3.000 32,868 -0.06(-2.10%)
Nov 16, 2017 3.050 3.064 2.900 3.064 26,694 +0.01(+0.47%)
Nov 15, 2017 3.150 3.200 2.850 3.050 60,570 -0.10(-3.17%)
Nov 14, 2017 3.300 4.150 3.100 3.150 512,436 -0.05(-1.56%)
Nov 13, 2017 3.150 3.400 3.050 3.200 12,881 +0.05(+1.43%)
Nov 10, 2017 3.325 3.325 3.150 3.155 5,034 -0.15(-4.39%)
Nov 09, 2017 3.400 3.400 3.250 3.300 6,643 -0.10(-2.94%)
Nov 08, 2017 3.300 3.400 3.200 3.400 9,906 +0.05(+1.49%)
Nov 07, 2017 3.350 3.450 3.300 3.350 8,411 -0.05(-1.47%)
Nov 06, 2017 3.200 3.428 3.050 3.400 21,716 +0.25(+7.94%)
Nov 03, 2017 3.150 3.150 3.100 3.150 4,915 +0.00(+0.00%)
Nov 02, 2017 3.050 3.171 3.050 3.150 5,523 -0.05(-1.56%)
Nov 01, 2017 3.055 3.200 3.050 3.200 9,686 +0.10(+3.23%)
Oct 31, 2017 3.050 3.150 3.050 3.100 2,576 +0.00(+0.00%)
Oct 30, 2017 3.200 3.205 3.100 3.100 5,848 -0.07(-2.36%)
Oct 27, 2017 3.100 3.245 3.030 3.175 23,587 +0.07(+2.42%)
Oct 26, 2017 3.000 3.250 3.000 3.100 15,208 +0.10(+3.33%)
Oct 25, 2017 3.050 3.050 3.000 3.000 5,358 +0.00(+0.00%)
Oct 24, 2017 3.000 3.141 2.950 3.000 24,270 +0.05(+1.69%)
Oct 23, 2017 3.000 3.150 2.950 2.950 66,532 -0.15(-4.84%)
Oct 20, 2017 3.050 3.100 3.050 3.100 15,907 -0.02(-0.80%)
Oct 19, 2017 3.050 3.250 3.050 3.125 14,711 +0.08(+2.46%)
Oct 18, 2017 3.100 3.200 3.000 3.050 32,851 -0.10(-3.17%)
Oct 17, 2017 3.200 3.216 3.100 3.150 22,999 -0.05(-1.56%)
Oct 16, 2017 3.250 3.300 3.200 3.200 25,562 -0.05(-1.54%)
Oct 13, 2017 3.350 3.350 3.250 3.250 12,194 -0.05(-1.52%)
Oct 12, 2017 3.400 3.550 3.250 3.300 33,211 +0.05(+1.54%)
Oct 11, 2017 3.250 3.300 3.200 3.250 233,013 +0.00(+0.00%)
Oct 10, 2017 3.300 3.350 3.150 3.250 175,731 -0.02(-0.76%)
Oct 09, 2017 3.150 3.320 3.150 3.275 21,355 +0.07(+2.34%)
Oct 06, 2017 3.250 3.300 3.200 3.200 117,146 -0.05(-1.54%)
Oct 05, 2017 3.350 3.350 3.184 3.250 118,546 -0.15(-4.41%)
Oct 04, 2017 3.350 3.425 3.350 3.400 23,161 +0.05(+1.49%)
Oct 03, 2017 3.300 3.450 3.145 3.350 291,445 +0.00(+0.00%)
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.