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 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%)
Apr 02, 2018 3.250 3.250 2.850 3.000 38,591 -0.25(-7.69%)
Mar 29, 2018 3.250 3.250 3.250 0 +0.20(+6.56%)
Mar 28, 2018 3.250 3.300 2.950 3.050 75,822 -0.30(-8.96%)
Mar 27, 2018 3.350 3.400 3.250 3.350 29,027 +0.05(+1.52%)
Mar 26, 2018 3.307 3.312 3.300 3.300 3,133 +0.00(+0.00%)
Mar 23, 2018 3.345 3.506 3.300 3.300 46,772 +0.00(+0.00%)
Mar 22, 2018 3.300 3.350 3.300 3.300 4,709 +0.00(+0.00%)
Mar 21, 2018 3.300 3.386 3.300 3.300 16,750 +0.00(+0.00%)
Mar 20, 2018 3.300 3.370 3.300 3.300 6,313 +0.00(+0.00%)
Mar 19, 2018 3.305 3.305 3.300 3.300 8,360 +0.00(+0.00%)
Mar 16, 2018 3.400 3.400 3.300 3.300 12,263 +0.00(+0.00%)
Mar 15, 2018 3.406 3.406 3.300 3.300 17,542 -0.05(-1.49%)
Mar 14, 2018 3.405 3.405 3.350 3.350 4,558 -0.05(-1.47%)
Mar 13, 2018 3.457 3.457 3.400 3.400 1,317 +0.00(+0.00%)
Mar 12, 2018 3.427 3.427 3.400 3.400 720 +0.00(+0.00%)
Mar 09, 2018 3.500 3.500 3.400 3.400 356 -0.05(-1.45%)
Mar 08, 2018 3.481 3.490 3.400 3.450 4,008 +0.05(+1.47%)
Mar 07, 2018 3.450 3.500 3.400 3.400 1,696 -0.05(-1.45%)
Mar 06, 2018 3.400 3.455 3.400 3.450 1,107 +0.10(+2.83%)
Mar 05, 2018 3.179 3.355 3.150 3.355 4,825 +0.06(+1.67%)
Mar 02, 2018 3.200 3.300 3.200 3.300 1,095 +0.05(+1.54%)
Mar 01, 2018 3.400 3.400 3.250 3.250 618 -0.05(-1.52%)
Feb 28, 2018 3.250 3.350 3.250 3.300 5,071 +0.05(+1.54%)
Feb 27, 2018 3.350 3.457 3.250 3.250 27,586 +0.00(+0.00%)
Feb 26, 2018 3.025 3.250 2.950 3.250 6,919 +0.13(+4.32%)
Feb 23, 2018 3.150 3.200 3.115 3.115 1,110 -0.11(-3.52%)
Feb 22, 2018 3.250 3.250 3.229 3.229 314 +0.08(+2.51%)
Feb 21, 2018 3.142 3.150 3.128 3.150 3,615 +0.05(+1.61%)
Feb 20, 2018 3.007 3.100 3.007 3.100 4,760 +0.05(+1.64%)
Feb 16, 2018 3.050 3.050 3.050 0 -0.15(-4.69%)
Feb 15, 2018 3.250 3.250 3.100 3.200 7,638 -0.10(-3.03%)
Feb 14, 2018 3.300 3.350 3.300 3.300 6,997 +0.32(+10.92%)
Feb 13, 2018 2.900 2.975 2.900 2.975 10,287 +0.02(+0.85%)
Feb 12, 2018 3.000 3.050 2.900 2.950 56,818 -0.15(-4.84%)
Feb 09, 2018 3.105 3.120 3.100 3.100 2,516 +0.00(+0.00%)
Feb 08, 2018 3.200 3.250 3.100 3.100 10,755 -0.10(-3.13%)
Feb 07, 2018 3.200 3.250 3.100 3.200 3,540 +0.00(+0.00%)
Feb 06, 2018 3.100 3.250 3.100 3.200 9,558 +0.10(+3.23%)
Feb 05, 2018 3.200 3.200 3.100 3.100 1,460 -0.05(-1.59%)
Feb 02, 2018 3.200 3.250 3.150 3.150 8,845 -0.05(-1.56%)
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.