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 28, 2017 6.400 7.250 6.400 7.200 191,131 +0.85(+13.39%)
Apr 27, 2017 6.200 6.450 6.179 6.350 34,572 +0.10(+1.60%)
Apr 26, 2017 6.000 6.300 6.000 6.250 40,597 +0.05(+0.81%)
Apr 25, 2017 6.000 6.295 5.900 6.200 49,711 +0.10(+1.64%)
Apr 24, 2017 6.200 6.500 6.050 6.100 100,924 -0.10(-1.61%)
Apr 21, 2017 6.050 6.589 5.900 6.200 123,482 +0.30(+5.08%)
Apr 20, 2017 5.850 6.000 5.750 5.900 233,300 +0.15(+2.61%)
Apr 19, 2017 6.000 6.000 5.750 5.750 48,691 -0.30(-4.96%)
Apr 18, 2017 6.050 6.200 5.900 6.050 161,698 -0.05(-0.82%)
Apr 17, 2017 6.150 6.150 5.850 6.100 108,457 -0.10(-1.61%)
Apr 13, 2017 6.450 6.450 6.200 6.200 40,878 -0.30(-4.62%)
Apr 12, 2017 6.700 6.700 6.400 6.500 43,346 -0.40(-5.80%)
Apr 11, 2017 6.900 7.000 6.700 6.900 30,572 -0.10(-1.43%)
Apr 10, 2017 7.100 7.200 6.700 7.000 111,348 +0.00(+0.00%)
Apr 07, 2017 7.200 7.400 6.900 7.000 156,085 -0.15(-2.10%)
Apr 06, 2017 6.550 7.150 6.350 7.150 126,000 +0.35(+5.15%)
Apr 05, 2017 6.700 7.350 6.300 6.800 399,434 +0.15(+2.26%)
Apr 04, 2017 7.350 7.450 6.150 6.650 593,293 -0.85(-11.33%)
Apr 03, 2017 8.350 9.700 7.400 7.500 4,922,179 +1.70(+29.31%)
Mar 31, 2017 3.950 6.193 3.900 5.800 437,366 +1.85(+46.84%)
Mar 30, 2017 4.050 4.050 3.950 3.950 1,085 -0.05(-1.25%)
Mar 29, 2017 3.900 4.150 3.900 4.000 12,175 +0.05(+1.27%)
Mar 28, 2017 3.950 3.950 3.900 3.950 2,529 +0.00(+0.00%)
Mar 27, 2017 4.050 4.055 3.750 3.950 27,247 -0.30(-7.06%)
Mar 24, 2017 4.294 4.314 4.200 4.250 2,539 +0.00(+0.00%)
Mar 23, 2017 4.250 4.250 4.200 4.250 2,056 -0.10(-2.30%)
Mar 22, 2017 4.150 4.450 4.150 4.350 6,503 +0.25(+6.10%)
Mar 21, 2017 4.300 4.488 3.856 4.100 7,289 -0.30(-6.82%)
Mar 20, 2017 4.250 4.500 4.250 4.400 14,319 +0.10(+2.33%)
Mar 17, 2017 4.250 4.300 4.100 4.300 8,668 +0.05(+1.18%)
Mar 16, 2017 4.150 4.400 3.875 4.250 29,137 +0.10(+2.41%)
Mar 15, 2017 4.050 4.150 3.850 4.150 33,108 +0.20(+5.06%)
Mar 14, 2017 3.850 4.000 3.750 3.950 28,614 +0.05(+1.28%)
Mar 13, 2017 3.800 3.900 3.794 3.900 10,737 +0.10(+2.63%)
Mar 10, 2017 3.800 3.850 3.500 3.800 26,435 -0.05(-1.30%)
Mar 09, 2017 3.827 3.850 3.750 3.850 3,870 +0.00(+0.00%)
Mar 08, 2017 3.850 3.850 3.794 3.850 5,105 +0.10(+2.67%)
Mar 07, 2017 3.700 3.750 3.650 3.750 13,247 +0.10(+2.74%)
Mar 06, 2017 3.400 3.850 3.350 3.650 34,644 +0.20(+5.80%)
Mar 03, 2017 3.250 3.500 3.210 3.450 7,270 +0.10(+2.99%)
Mar 02, 2017 3.300 3.650 3.200 3.350 24,233 +0.05(+1.52%)
Mar 01, 2017 3.350 3.400 3.300 3.300 3,600 -0.05(-1.49%)
Feb 28, 2017 3.350 3.450 3.350 3.350 6,006 -0.05(-1.47%)
Feb 27, 2017 3.250 3.400 3.250 3.400 14,113 +0.10(+3.03%)
Feb 24, 2017 3.200 3.300 3.200 3.300 3,998 +0.10(+3.12%)
Feb 23, 2017 3.275 3.350 3.200 3.200 6,579 -0.05(-1.54%)
Feb 22, 2017 3.200 3.300 3.200 3.250 8,932 +0.10(+3.17%)
Feb 21, 2017 3.150 3.150 3.050 3.150 7,998 -0.05(-1.56%)
Feb 16, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 15, 2017 3.200 3.200 3.150 3.200 3,180 +0.00(+0.00%)
Feb 14, 2017 3.150 3.200 3.005 3.200 7,206 +0.00(+0.00%)
Feb 13, 2017 3.200 3.400 3.100 3.200 3,250 +0.00(+0.00%)
Feb 10, 2017 3.050 3.295 3.050 3.200 5,848 +0.00(+0.00%)
Feb 09, 2017 3.395 3.395 3.100 3.200 21,931 -0.20(-5.88%)
Feb 08, 2017 3.050 3.400 3.050 3.400 39,635 +0.30(+9.68%)
Feb 07, 2017 3.000 3.255 2.900 3.100 24,657 +0.00(+0.00%)
Feb 06, 2017 3.000 3.150 3.000 3.100 12,621 +0.10(+3.33%)
Feb 03, 2017 2.900 3.050 2.850 3.000 10,719 +0.10(+3.45%)
Feb 02, 2017 2.750 2.900 2.750 2.900 11,796 +0.15(+5.45%)
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.