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, 2016 3.350 3.350 3.030 3.270 3,000 +0.12(+3.81%)
Jun 29, 2016 3.300 3.300 2.860 3.150 7,849 +0.24(+8.24%)
Jun 28, 2016 2.940 2.940 2.910 2.910 222 +0.05(+1.75%)
Jun 27, 2016 2.770 3.400 2.700 2.860 9,198 -0.04(-1.38%)
Jun 24, 2016 2.750 2.910 2.713 2.900 9,820 +0.08(+2.84%)
Jun 23, 2016 2.870 3.000 2.820 2.820 946 -0.18(-6.00%)
Jun 22, 2016 3.040 3.040 2.690 3.000 5,668 +0.05(+1.69%)
Jun 21, 2016 2.660 2.970 2.660 2.950 770 +0.01(+0.20%)
Jun 20, 2016 2.740 2.985 2.500 2.944 13,446 +0.20(+7.45%)
Jun 17, 2016 2.778 2.778 2.740 2.740 4,712 -0.06(-2.14%)
Jun 16, 2016 3.170 3.200 2.430 2.800 16,210 -0.10(-3.45%)
Jun 15, 2016 2.970 3.370 2.900 2.900 15,011 -0.05(-1.69%)
Jun 14, 2016 3.020 3.130 2.930 2.950 9,206 -0.07(-2.32%)
Jun 13, 2016 3.350 3.350 3.020 3.020 3,159 -0.19(-5.92%)
Jun 10, 2016 3.200 3.278 3.200 3.210 2,405 -0.14(-4.18%)
Jun 09, 2016 3.280 3.350 3.280 3.350 1,700 -0.05(-1.47%)
Jun 08, 2016 3.400 3.479 3.390 3.400 4,654 +0.04(+1.19%)
Jun 07, 2016 3.380 3.380 3.290 3.360 2,775 -0.01(-0.30%)
Jun 06, 2016 3.960 4.000 3.350 3.370 24,353 -0.62(-15.54%)
Jun 03, 2016 3.720 3.990 3.720 3.990 7,504 +0.18(+4.72%)
Jun 02, 2016 3.870 3.870 3.660 3.810 5,509 +0.08(+2.14%)
Jun 01, 2016 3.420 3.980 3.390 3.730 9,333 +0.25(+7.18%)
May 31, 2016 3.130 3.530 3.130 3.480 9,905 +0.29(+9.09%)
May 27, 2016 2.900 3.190 3.190 3.190 7,500 +0.28(+9.62%)
May 26, 2016 2.980 2.990 2.890 2.910 2,948 -0.02(-0.53%)
May 25, 2016 3.090 3.090 2.926 2.926 1,874 -0.23(-7.42%)
May 24, 2016 3.156 3.160 3.156 3.160 3,069 +0.33(+11.66%)
May 23, 2016 2.770 2.940 2.770 2.830 1,198 +0.00(+0.00%)
May 20, 2016 2.860 2.960 2.750 2.830 35,160 -0.07(-2.41%)
May 19, 2016 2.850 3.060 2.850 2.900 4,525 -0.03(-1.02%)
May 18, 2016 2.914 3.000 2.900 2.930 32,779 -0.06(-2.01%)
May 17, 2016 2.990 3.000 2.940 2.990 3,572 +0.05(+1.53%)
May 16, 2016 3.000 3.000 2.945 2.945 2,306 -0.04(-1.17%)
May 13, 2016 3.080 3.080 2.951 2.980 13,458 -0.06(-1.97%)
May 12, 2016 2.960 3.160 2.850 3.040 11,096 +0.05(+1.67%)
May 11, 2016 3.010 3.180 2.961 2.990 8,831 -0.06(-1.97%)
May 10, 2016 3.350 3.350 3.010 3.050 7,895 -0.26(-7.85%)
May 09, 2016 3.790 3.790 3.250 3.310 20,564 -0.45(-11.97%)
May 06, 2016 3.600 3.950 3.600 3.760 20,448 +0.19(+5.32%)
May 05, 2016 3.721 3.990 3.560 3.570 21,161 -0.25(-6.54%)
May 04, 2016 3.820 3.970 3.690 3.820 19,521 -0.18(-4.50%)
May 03, 2016 3.890 4.000 3.890 4.000 16,780 +0.18(+4.71%)
May 02, 2016 3.910 4.210 3.720 3.820 22,690 -0.18(-4.50%)
Apr 29, 2016 4.290 4.290 3.700 4.000 13,696 -0.22(-5.22%)
Apr 28, 2016 4.252 4.700 4.128 4.220 27,118 -0.08(-1.86%)
Apr 27, 2016 4.490 4.690 4.280 4.300 5,468 -0.15(-3.37%)
Apr 26, 2016 4.580 4.580 4.181 4.450 10,604 -0.17(-3.68%)
Apr 25, 2016 4.710 4.795 4.500 4.620 21,416 -0.11(-2.37%)
Apr 22, 2016 5.000 5.000 4.600 4.732 4,111 -0.07(-1.41%)
Apr 21, 2016 4.450 4.890 4.450 4.800 14,093 +0.35(+7.87%)
Apr 20, 2016 5.170 5.209 4.210 4.450 21,365 -0.66(-12.92%)
Apr 19, 2016 4.670 5.190 4.630 5.110 51,272 +0.50(+10.85%)
Apr 18, 2016 4.540 4.880 4.481 4.610 13,131 +0.10(+2.22%)
Apr 15, 2016 4.490 4.800 4.460 4.510 25,206 +0.20(+4.64%)
Apr 14, 2016 4.090 4.680 4.010 4.310 24,522 +0.18(+4.41%)
Apr 13, 2016 4.140 4.300 3.869 4.128 23,527 -0.02(-0.53%)
Apr 12, 2016 4.170 4.230 3.630 4.150 73,412 -0.09(-2.12%)
Apr 11, 2016 4.840 4.900 4.030 4.240 109,085 -0.41(-8.82%)
Apr 08, 2016 3.500 5.190 3.500 4.650 247,251 +1.19(+34.39%)
Apr 07, 2016 3.270 3.460 3.230 3.460 15,866 +0.17(+5.17%)
Apr 06, 2016 2.990 3.300 2.910 3.290 27,702 +0.34(+11.53%)
Apr 05, 2016 2.970 2.980 2.828 2.950 5,338 +0.06(+2.07%)
Apr 04, 2016 2.580 2.950 2.580 2.890 30,874 +0.32(+12.45%)
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.