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 (%)
Mar 31, 2017 3.950 6.193 3.900 5.800 437,366 +1.85(+46.84%)
Mar 30, 2017 4.050 4.050 3.950 3.950 1,085 -0.05(-1.25%)
Mar 29, 2017 3.900 4.150 3.900 4.000 12,175 +0.05(+1.27%)
Mar 28, 2017 3.950 3.950 3.900 3.950 2,529 +0.00(+0.00%)
Mar 27, 2017 4.050 4.055 3.750 3.950 27,247 -0.30(-7.06%)
Mar 24, 2017 4.294 4.314 4.200 4.250 2,539 +0.00(+0.00%)
Mar 23, 2017 4.250 4.250 4.200 4.250 2,056 -0.10(-2.30%)
Mar 22, 2017 4.150 4.450 4.150 4.350 6,503 +0.25(+6.10%)
Mar 21, 2017 4.300 4.488 3.856 4.100 7,289 -0.30(-6.82%)
Mar 20, 2017 4.250 4.500 4.250 4.400 14,319 +0.10(+2.33%)
Mar 17, 2017 4.250 4.300 4.100 4.300 8,668 +0.05(+1.18%)
Mar 16, 2017 4.150 4.400 3.875 4.250 29,137 +0.10(+2.41%)
Mar 15, 2017 4.050 4.150 3.850 4.150 33,108 +0.20(+5.06%)
Mar 14, 2017 3.850 4.000 3.750 3.950 28,614 +0.05(+1.28%)
Mar 13, 2017 3.800 3.900 3.794 3.900 10,737 +0.10(+2.63%)
Mar 10, 2017 3.800 3.850 3.500 3.800 26,435 -0.05(-1.30%)
Mar 09, 2017 3.827 3.850 3.750 3.850 3,870 +0.00(+0.00%)
Mar 08, 2017 3.850 3.850 3.794 3.850 5,105 +0.10(+2.67%)
Mar 07, 2017 3.700 3.750 3.650 3.750 13,247 +0.10(+2.74%)
Mar 06, 2017 3.400 3.850 3.350 3.650 34,644 +0.20(+5.80%)
Mar 03, 2017 3.250 3.500 3.210 3.450 7,270 +0.10(+2.99%)
Mar 02, 2017 3.300 3.650 3.200 3.350 24,233 +0.05(+1.52%)
Mar 01, 2017 3.350 3.400 3.300 3.300 3,600 -0.05(-1.49%)
Feb 28, 2017 3.350 3.450 3.350 3.350 6,006 -0.05(-1.47%)
Feb 27, 2017 3.250 3.400 3.250 3.400 14,113 +0.10(+3.03%)
Feb 24, 2017 3.200 3.300 3.200 3.300 3,998 +0.10(+3.12%)
Feb 23, 2017 3.275 3.350 3.200 3.200 6,579 -0.05(-1.54%)
Feb 22, 2017 3.200 3.300 3.200 3.250 8,932 +0.10(+3.17%)
Feb 21, 2017 3.150 3.150 3.050 3.150 7,998 -0.05(-1.56%)
Feb 16, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 15, 2017 3.200 3.200 3.150 3.200 3,180 +0.00(+0.00%)
Feb 14, 2017 3.150 3.200 3.005 3.200 7,206 +0.00(+0.00%)
Feb 13, 2017 3.200 3.400 3.100 3.200 3,250 +0.00(+0.00%)
Feb 10, 2017 3.050 3.295 3.050 3.200 5,848 +0.00(+0.00%)
Feb 09, 2017 3.395 3.395 3.100 3.200 21,931 -0.20(-5.88%)
Feb 08, 2017 3.050 3.400 3.050 3.400 39,635 +0.30(+9.68%)
Feb 07, 2017 3.000 3.255 2.900 3.100 24,657 +0.00(+0.00%)
Feb 06, 2017 3.000 3.150 3.000 3.100 12,621 +0.10(+3.33%)
Feb 03, 2017 2.900 3.050 2.850 3.000 10,719 +0.10(+3.45%)
Feb 02, 2017 2.750 2.900 2.750 2.900 11,796 +0.15(+5.45%)
Feb 01, 2017 2.650 2.750 2.650 2.750 3,083 +0.05(+1.85%)
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%)
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.