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 29, 2018 4.500 4.550 4.500 4.500 157,120 +0.00(+0.00%)
Jun 28, 2018 4.500 4.550 4.500 4.500 558,006 +0.00(+0.00%)
Jun 27, 2018 4.550 4.550 4.500 4.500 36,888 -0.03(-0.55%)
Jun 26, 2018 4.500 4.550 4.500 4.525 61,797 -0.02(-0.55%)
Jun 25, 2018 4.525 4.550 4.500 4.550 45,307 +0.02(+0.55%)
Jun 22, 2018 4.525 4.550 4.500 4.525 23,985 +0.03(+0.56%)
Jun 21, 2018 4.550 4.550 4.500 4.500 123,006 -0.05(-1.10%)
Jun 20, 2018 4.500 4.600 4.500 4.550 134,111 +0.05(+1.11%)
Jun 19, 2018 4.550 4.550 4.500 4.500 38,745 -0.03(-0.55%)
Jun 18, 2018 4.450 4.550 4.450 4.525 416,162 +0.08(+1.69%)
Jun 15, 2018 4.450 4.450 4.450 514,969 +0.00(+0.00%)
Jun 14, 2018 4.475 4.500 4.450 4.450 570,291 +0.00(+0.00%)
Jun 13, 2018 4.550 4.550 4.450 4.450 171,472 +0.00(+0.00%)
Jun 12, 2018 4.550 4.550 4.450 4.450 281,343 -0.05(-1.11%)
Jun 11, 2018 4.650 4.650 4.500 4.500 540,415 -0.05(-1.10%)
Jun 08, 2018 4.600 4.650 4.550 4.550 610,734 -0.08(-1.62%)
Jun 07, 2018 4.600 4.636 4.595 4.625 54,559 +0.00(+0.00%)
Jun 06, 2018 4.645 4.650 4.564 4.625 167,347 -0.03(-0.54%)
Jun 05, 2018 4.600 4.650 4.600 4.650 78,736 +0.03(+0.54%)
Jun 04, 2018 4.625 4.625 4.625 4.625 6,835 +0.03(+0.54%)
Jun 01, 2018 4.650 4.650 4.575 4.600 97,036 +0.00(+0.00%)
May 31, 2018 4.600 4.650 4.600 4.600 465,169 -0.05(-1.08%)
May 30, 2018 4.600 4.650 4.600 4.650 102,694 +0.03(+0.54%)
May 29, 2018 4.600 4.625 4.600 4.625 63,632 +0.03(+0.54%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.550 4.650 4.550 4.600 72,045 +0.00(+0.00%)
May 23, 2018 4.600 4.700 4.550 4.600 284,585 -0.03(-0.54%)
May 22, 2018 4.600 4.700 4.600 4.625 24,188 -0.03(-0.54%)
May 21, 2018 4.625 4.700 4.600 4.650 126,527 +0.05(+1.09%)
May 18, 2018 4.600 4.700 4.575 4.600 142,977 -0.05(-1.08%)
May 17, 2018 4.700 4.700 4.605 4.650 24,400 -0.05(-1.06%)
May 16, 2018 4.609 4.700 4.550 4.700 211,693 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 175,706 -0.10(-2.13%)
May 14, 2018 4.700 4.700 4.650 4.700 21,055 +0.00(+0.00%)
May 11, 2018 4.700 4.700 4.650 4.700 27,651 +0.00(+0.00%)
May 10, 2018 4.700 4.700 4.640 4.700 155,151 +0.05(+1.08%)
May 09, 2018 4.650 4.650 4.600 4.650 8,130 +0.00(+0.00%)
May 08, 2018 4.650 4.700 4.600 4.650 52,032 +0.05(+1.09%)
May 07, 2018 4.550 4.650 4.550 4.600 91,451 +0.05(+1.10%)
May 04, 2018 4.600 4.600 4.550 4.550 83,457 -0.05(-1.09%)
May 03, 2018 4.650 4.650 4.550 4.600 817,819 +0.00(+0.00%)
May 02, 2018 4.650 4.750 4.550 4.600 2,101,419 -0.15(-3.16%)
May 01, 2018 4.700 4.750 4.550 4.750 711,701 +0.05(+1.06%)
Apr 30, 2018 4.700 4.750 4.550 4.700 1,287,730 +2.05(+77.36%)
Apr 27, 2018 2.700 2.750 2.600 2.650 28,777 -0.05(-1.85%)
Apr 26, 2018 2.700 2.750 2.600 2.700 30,225 +0.05(+1.89%)
Apr 25, 2018 2.650 2.795 2.650 2.650 27,978 +0.00(+0.00%)
Apr 24, 2018 2.800 2.895 2.610 2.650 53,077 -0.10(-3.64%)
Apr 23, 2018 2.850 2.900 2.750 2.750 41,057 -0.15(-5.17%)
Apr 20, 2018 3.100 3.100 2.750 2.900 47,669 -0.20(-6.45%)
Apr 19, 2018 3.000 3.250 3.000 3.100 15,846 +0.10(+3.33%)
Apr 18, 2018 3.150 3.150 3.000 3.000 21,478 -0.10(-3.23%)
Apr 17, 2018 3.350 3.350 3.100 3.100 21,901 -0.20(-6.06%)
Apr 16, 2018 3.750 3.800 3.221 3.300 15,022 -0.25(-7.04%)
Apr 13, 2018 3.650 3.650 3.450 3.550 23,172 -0.05(-1.39%)
Apr 12, 2018 2.950 4.000 2.950 3.600 156,756 +0.65(+22.03%)
Apr 11, 2018 3.000 3.000 2.850 2.950 13,922 +0.15(+5.36%)
Apr 10, 2018 2.900 2.900 2.800 2.800 2,530 -0.10(-3.45%)
Apr 09, 2018 2.850 2.900 2.800 2.900 6,662 +0.10(+3.57%)
Apr 06, 2018 2.850 2.900 2.800 2.800 5,382 -0.05(-1.75%)
Apr 05, 2018 2.950 2.950 2.850 2.850 8,688 +0.00(+0.00%)
Apr 04, 2018 2.900 2.950 2.850 2.850 6,847 -0.15(-5.00%)
Apr 03, 2018 3.000 3.000 2.937 3.000 7,169 +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.