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 (%)
Jun 30, 2015 5.250 5.500 5.250 5.320 36,369 -0.02(-0.37%)
Jun 29, 2015 5.190 5.484 5.040 5.340 68,144 +0.21(+4.09%)
Jun 26, 2015 5.000 5.700 4.820 5.130 38,833 +0.02(+0.39%)
Jun 25, 2015 5.020 5.490 5.020 5.110 67,931 -0.29(-5.37%)
Jun 24, 2015 5.650 6.076 5.310 5.400 131,657 -0.21(-3.74%)
Jun 23, 2015 4.760 5.700 4.650 5.610 120,601 +0.81(+16.88%)
Jun 22, 2015 4.800 5.000 4.670 4.800 84,692 +0.17(+3.67%)
Jun 19, 2015 5.200 5.200 4.630 4.630 158,331 -0.57(-10.96%)
Jun 18, 2015 6.000 6.000 5.120 5.200 176,503 -0.30(-5.45%)
Jun 17, 2015 5.210 5.720 5.210 5.500 62,163 +0.34(+6.59%)
Jun 16, 2015 6.070 6.270 4.762 5.160 138,302 -1.09(-17.51%)
Jun 15, 2015 6.650 6.950 6.180 6.255 31,492 -0.42(-6.22%)
Jun 12, 2015 7.290 7.290 6.650 6.670 62,375 -0.63(-8.63%)
Jun 11, 2015 7.500 7.800 7.260 7.300 15,505 -0.14(-1.88%)
Jun 10, 2015 7.470 7.600 7.380 7.440 10,296 -0.01(-0.13%)
Jun 09, 2015 7.579 7.770 7.450 7.450 12,275 +0.06(+0.85%)
Jun 08, 2015 7.070 7.770 7.070 7.387 52,913 +0.30(+4.28%)
Jun 05, 2015 6.650 7.250 6.650 7.084 38,998 +0.43(+6.53%)
Jun 04, 2015 7.080 7.190 6.650 6.650 66,233 -0.26(-3.76%)
Jun 03, 2015 8.050 8.050 6.600 6.910 145,437 -1.08(-13.52%)
Jun 02, 2015 8.120 8.200 7.824 7.990 26,222 -0.49(-5.78%)
Jun 01, 2015 8.400 8.690 7.850 8.480 184,034 +0.06(+0.71%)
May 29, 2015 8.560 8.730 8.371 8.420 7,121 -0.25(-2.88%)
May 28, 2015 8.750 8.970 8.556 8.670 9,596 -0.02(-0.23%)
May 27, 2015 8.850 8.912 8.690 8.690 12,912 -0.26(-2.91%)
May 26, 2015 8.630 8.960 8.550 8.950 15,603 +0.23(+2.64%)
May 22, 2015 8.680 8.720 8.720 8.720 5,900 +0.01(+0.11%)
May 21, 2015 8.590 8.710 8.510 8.710 6,803 +0.21(+2.47%)
May 20, 2015 8.820 8.822 8.340 8.500 23,717 -0.38(-4.28%)
May 19, 2015 8.830 8.880 8.610 8.880 15,371 +0.15(+1.72%)
May 18, 2015 8.850 9.030 8.730 8.730 10,864 +0.02(+0.23%)
May 15, 2015 9.020 9.020 8.300 8.710 54,941 -0.17(-1.91%)
May 14, 2015 8.980 9.050 8.660 8.880 72,667 -0.21(-2.31%)
May 13, 2015 8.790 9.100 8.710 9.090 31,013 +0.24(+2.71%)
May 12, 2015 8.500 8.850 8.437 8.850 40,757 +0.28(+3.27%)
May 11, 2015 8.510 8.980 8.270 8.570 141,546 -0.09(-1.04%)
May 08, 2015 8.700 9.100 8.100 8.660 316,669 +0.02(+0.23%)
May 07, 2015 8.860 8.902 8.550 8.640 35,238 -0.30(-3.36%)
May 06, 2015 9.080 9.140 8.800 8.940 11,482 -0.13(-1.43%)
May 05, 2015 9.500 9.800 8.750 9.070 81,424 -0.59(-6.11%)
May 04, 2015 9.850 10.05 9.550 9.660 44,405 -0.06(-0.62%)
May 01, 2015 9.600 9.850 9.580 9.720 21,697 +0.03(+0.31%)
Apr 30, 2015 9.660 9.930 9.550 9.690 27,933 -0.26(-2.61%)
Apr 29, 2015 9.500 9.950 9.500 9.950 21,474 +0.07(+0.71%)
Apr 28, 2015 9.550 10.02 9.550 9.880 137,577 +0.33(+3.46%)
Apr 27, 2015 9.840 10.16 9.500 9.550 104,308 -0.40(-4.02%)
Apr 24, 2015 10.16 10.23 9.800 9.950 53,995 -0.19(-1.87%)
Apr 23, 2015 10.30 10.33 10.00 10.14 63,815 +0.04(+0.40%)
Apr 22, 2015 10.50 10.50 9.900 10.10 113,010 +0.11(+1.10%)
Apr 21, 2015 10.50 10.50 9.830 9.990 186,753 +0.19(+1.94%)
Apr 20, 2015 9.500 10.50 9.230 9.800 308,910 +1.18(+13.69%)
Apr 17, 2015 9.250 9.520 8.550 8.620 97,698 -0.88(-9.26%)
Apr 16, 2015 9.700 9.950 9.200 9.500 52,718 -0.23(-2.36%)
Apr 15, 2015 10.19 10.19 9.270 9.730 129,046 +0.03(+0.31%)
Apr 14, 2015 8.700 11.14 8.620 9.700 422,453 +1.05(+12.14%)
Apr 13, 2015 8.500 8.650 8.500 8.650 10,590 +0.19(+2.25%)
Apr 10, 2015 8.500 8.560 8.460 8.460 15,589 -0.04(-0.47%)
Apr 09, 2015 8.630 8.650 8.500 8.500 12,667 -0.05(-0.58%)
Apr 08, 2015 8.501 8.590 8.500 8.550 9,081 -0.01(-0.12%)
Apr 07, 2015 8.690 8.690 8.500 8.560 104,176 -0.02(-0.23%)
Apr 06, 2015 8.470 8.580 8.470 8.580 7,606 -0.02(-0.23%)
Apr 02, 2015 8.670 8.600 8.600 8.600 18,300 +0.10(+1.18%)
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.