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 (%)
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%)
Apr 01, 2016 2.410 2.570 2.250 2.570 26,369 +0.11(+4.47%)
Mar 31, 2016 2.570 2.570 2.350 2.460 4,600 -0.08(-3.15%)
Mar 30, 2016 2.480 2.540 2.480 2.540 3,613 -0.06(-2.31%)
Mar 29, 2016 2.590 2.600 2.590 2.600 524 +0.04(+1.68%)
Mar 28, 2016 2.620 2.630 2.520 2.557 3,980 -0.09(-3.51%)
Mar 24, 2016 2.430 2.650 2.650 2.650 6,400 +0.14(+5.76%)
Mar 23, 2016 2.500 2.630 2.430 2.506 5,070 -0.04(-1.74%)
Mar 22, 2016 2.630 2.650 2.250 2.550 11,411 +0.02(+0.79%)
Mar 21, 2016 2.300 2.570 2.300 2.530 9,250 +0.21(+9.05%)
Mar 18, 2016 2.310 2.380 2.310 2.320 1,086 -0.03(-1.27%)
Mar 17, 2016 2.350 2.350 2.350 2.350 400 +0.04(+1.73%)
Mar 16, 2016 2.380 2.380 2.310 2.310 621 -0.06(-2.53%)
Mar 15, 2016 2.370 2.370 2.300 2.370 7,102 -0.01(-0.42%)
Mar 14, 2016 2.380 2.380 2.320 2.380 7,212 +0.00(+0.00%)
Mar 11, 2016 2.350 2.429 2.350 2.380 1,659 +0.05(+2.15%)
Mar 10, 2016 2.460 2.460 2.330 2.330 785 -0.07(-2.92%)
Mar 09, 2016 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
Mar 08, 2016 2.476 2.476 2.440 2.440 3,312 -0.11(-4.31%)
Mar 07, 2016 2.520 2.630 2.520 2.550 8,555 +0.03(+1.19%)
Mar 04, 2016 2.400 2.550 2.390 2.520 9,439 +0.11(+4.56%)
Mar 03, 2016 2.433 2.433 2.410 2.410 1,124 +0.11(+4.78%)
Mar 02, 2016 2.320 2.320 2.300 2.300 2,418 -0.04(-1.71%)
Mar 01, 2016 2.410 2.500 2.240 2.340 5,871 -0.05(-2.09%)
Feb 29, 2016 2.390 2.390 2.390 2.390 201 -0.11(-4.40%)
Feb 26, 2016 2.530 2.530 2.260 2.500 4,785 +0.04(+1.63%)
Feb 25, 2016 2.460 2.500 2.240 2.460 5,613 +0.11(+4.72%)
Feb 24, 2016 2.370 2.380 2.331 2.349 1,063 +0.11(+4.87%)
Feb 23, 2016 2.240 2.500 2.140 2.240 12,606 +0.10(+4.67%)
Feb 22, 2016 2.210 2.430 2.070 2.140 10,555 -0.12(-5.31%)
Feb 19, 2016 2.430 2.530 2.020 2.260 17,714 -0.06(-2.77%)
Feb 18, 2016 2.550 2.550 2.324 2.324 1,161 -0.16(-6.27%)
Feb 17, 2016 2.330 2.610 2.300 2.480 13,251 +0.10(+4.20%)
Feb 16, 2016 2.080 2.400 2.080 2.380 3,566 +0.08(+3.48%)
Feb 12, 2016 2.290 2.300 2.300 2.300 7,500 +0.14(+6.48%)
Feb 11, 2016 2.310 2.320 2.080 2.160 7,663 -0.14(-6.09%)
Feb 10, 2016 2.360 2.518 2.270 2.300 2,763 -0.11(-4.56%)
Feb 09, 2016 2.690 2.690 2.311 2.410 2,061 -0.06(-2.43%)
Feb 08, 2016 2.300 2.470 2.300 2.470 5,036 -0.14(-5.36%)
Feb 05, 2016 2.470 2.610 2.310 2.610 8,228 +0.20(+8.30%)
Feb 04, 2016 2.480 2.540 2.370 2.410 805 +0.03(+1.26%)
Feb 03, 2016 2.680 2.680 2.380 2.380 2,721 -0.09(-3.64%)
Feb 02, 2016 2.380 2.510 2.300 2.470 5,367 -0.01(-0.40%)
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.