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 (%)
Aug 31, 2017 3.500 4.200 3.250 3.900 651,354 -2.00(-33.90%)
Aug 30, 2017 6.100 6.300 5.900 5.900 21,113 -0.50(-7.81%)
Aug 29, 2017 6.250 6.450 6.200 6.400 29,708 +0.10(+1.59%)
Aug 28, 2017 6.150 6.334 6.050 6.300 38,015 +0.30(+5.00%)
Aug 25, 2017 6.035 6.075 6.000 6.000 23,053 +0.00(+0.00%)
Aug 24, 2017 6.186 6.186 6.000 6.000 7,193 +0.00(+0.00%)
Aug 23, 2017 6.250 6.250 6.000 6.000 3,969 -0.25(-4.00%)
Aug 22, 2017 6.029 6.350 6.000 6.250 16,774 +0.20(+3.31%)
Aug 21, 2017 6.058 6.075 5.950 6.050 10,343 -0.05(-0.82%)
Aug 18, 2017 5.950 6.100 5.950 6.100 12,233 +0.10(+1.67%)
Aug 17, 2017 6.050 6.100 5.850 6.000 19,446 -0.05(-0.83%)
Aug 16, 2017 6.100 6.200 5.950 6.050 8,979 +0.00(+0.00%)
Aug 15, 2017 6.264 6.264 6.050 6.050 25,418 -0.22(-3.52%)
Aug 14, 2017 6.250 6.394 6.200 6.271 11,695 +0.07(+1.15%)
Aug 11, 2017 6.250 6.300 6.150 6.200 9,027 -0.12(-1.98%)
Aug 10, 2017 6.550 6.550 6.300 6.325 9,646 -0.17(-2.69%)
Aug 09, 2017 6.205 6.500 6.205 6.500 13,621 +0.29(+4.68%)
Aug 08, 2017 6.300 6.300 5.950 6.209 20,619 +0.01(+0.15%)
Aug 07, 2017 6.300 6.350 6.150 6.200 15,435 -0.05(-0.80%)
Aug 04, 2017 6.050 6.250 5.900 6.250 27,114 +0.15(+2.46%)
Aug 03, 2017 6.150 6.450 6.050 6.100 12,995 +0.00(+0.00%)
Aug 02, 2017 6.250 6.400 6.100 6.100 30,889 -0.07(-1.12%)
Aug 01, 2017 6.420 6.450 6.050 6.169 13,848 -0.18(-2.85%)
Jul 31, 2017 6.400 6.500 6.300 6.350 14,996 -0.15(-2.31%)
Jul 28, 2017 6.550 6.567 6.475 6.500 9,032 -0.15(-2.26%)
Jul 27, 2017 6.700 6.800 6.600 6.650 31,987 -0.10(-1.48%)
Jul 26, 2017 6.750 6.800 6.700 6.750 15,932 +0.00(+0.00%)
Jul 25, 2017 6.550 6.700 6.550 6.750 14,744 +0.15(+2.27%)
Jul 24, 2017 6.500 6.650 6.450 6.600 13,389 +0.10(+1.54%)
Jul 21, 2017 6.500 6.700 6.450 6.500 16,088 +0.05(+0.78%)
Jul 20, 2017 6.400 6.800 6.350 6.450 31,883 +0.05(+0.78%)
Jul 19, 2017 6.100 6.667 6.100 6.400 45,966 +0.30(+4.92%)
Jul 18, 2017 6.100 6.195 6.100 6.100 15,781 +0.00(+0.00%)
Jul 17, 2017 6.100 6.150 5.975 6.100 57,329 +0.00(+0.00%)
Jul 14, 2017 6.050 6.150 5.975 6.100 41,965 +0.00(+0.00%)
Jul 13, 2017 5.800 6.200 5.800 6.100 39,767 +0.10(+1.67%)
Jul 12, 2017 6.150 6.150 6.000 6.000 15,845 -0.15(-2.44%)
Jul 11, 2017 6.200 6.353 5.850 6.150 30,966 -0.10(-1.60%)
Jul 10, 2017 6.350 6.400 6.150 6.250 30,312 -0.15(-2.34%)
Jul 07, 2017 6.600 6.700 6.400 6.400 15,491 -0.25(-3.76%)
Jul 06, 2017 6.450 6.800 6.200 6.650 121,460 +0.23(+3.50%)
Jul 05, 2017 6.350 6.750 6.150 6.425 24,492 +0.17(+2.80%)
Jul 03, 2017 6.450 6.600 6.250 6.250 14,353 -0.05(-0.79%)
Jun 30, 2017 6.250 6.350 6.000 6.300 77,101 +0.00(+0.00%)
Jun 29, 2017 6.550 6.800 6.300 6.300 32,767 -0.25(-3.82%)
Jun 28, 2017 6.400 6.700 6.300 6.550 64,887 +0.15(+2.34%)
Jun 27, 2017 6.400 6.550 6.200 6.400 50,580 -0.05(-0.78%)
Jun 26, 2017 6.900 6.900 6.300 6.450 118,492 -0.25(-3.73%)
Jun 23, 2017 6.600 6.900 6.600 6.700 85,767 +0.10(+1.52%)
Jun 22, 2017 6.800 6.850 6.550 6.600 89,910 -0.20(-2.94%)
Jun 21, 2017 6.950 6.950 6.700 6.800 54,079 -0.10(-1.45%)
Jun 20, 2017 7.050 7.050 6.900 6.900 47,544 +0.00(+0.00%)
Jun 19, 2017 6.968 7.050 6.968 6.900 32,009 -0.05(-0.72%)
Jun 16, 2017 6.950 6.975 6.800 6.950 30,800 +0.00(+0.00%)
Jun 15, 2017 6.800 7.050 6.800 6.950 17,149 +0.00(+0.00%)
Jun 14, 2017 6.900 7.000 6.750 6.950 24,006 +0.05(+0.72%)
Jun 13, 2017 6.900 6.950 6.850 6.900 27,460 +0.00(+0.00%)
Jun 12, 2017 6.950 7.000 6.850 6.900 53,643 +0.00(+0.00%)
Jun 09, 2017 7.050 7.050 6.700 6.900 114,284 -0.05(-0.72%)
Jun 08, 2017 6.900 7.000 6.850 6.950 64,612 +0.00(+0.00%)
Jun 07, 2017 7.100 7.100 6.750 6.950 56,181 -0.25(-3.47%)
Jun 06, 2017 7.175 7.250 7.148 7.200 9,734 -0.05(-0.69%)
Jun 05, 2017 7.350 7.350 7.150 7.250 4,910 +0.05(+0.69%)
Jun 02, 2017 6.950 7.350 6.950 7.200 20,438 +0.15(+2.13%)
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.