Skip to main content
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 (%)
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%)
Feb 01, 2018 3.161 3.200 3.100 3.200 3,751 -0.07(-2.02%)
Jan 31, 2018 3.250 3.300 3.164 3.266 3,833 +0.07(+2.06%)
Jan 30, 2018 3.255 3.300 3.300 3.200 7,094 -0.10(-3.03%)
Jan 29, 2018 3.250 3.400 3.250 3.300 5,683 +0.00(+0.00%)
Jan 26, 2018 3.300 3.300 3.200 3.300 16,558 +0.00(+0.00%)
Jan 25, 2018 3.250 3.300 3.250 3.300 9,152 +0.05(+1.54%)
Jan 24, 2018 3.250 3.350 3.150 3.250 26,879 +0.00(+0.00%)
Jan 23, 2018 3.250 3.350 3.250 3.250 11,482 -0.05(-1.52%)
Jan 22, 2018 3.307 3.350 3.300 3.300 18,246 -0.05(-1.35%)
Jan 19, 2018 3.250 3.350 3.250 3.345 2,455 -0.00(-0.15%)
Jan 18, 2018 3.450 3.450 3.350 3.350 17,752 -0.05(-1.47%)
Jan 17, 2018 3.300 3.450 3.300 3.400 12,262 +0.10(+3.03%)
Jan 16, 2018 3.450 3.650 3.300 3.300 26,315 -0.18(-5.04%)
Jan 12, 2018 3.475 3.475 3.475 0 -0.02(-0.71%)
Jan 11, 2018 3.400 3.500 3.368 3.500 7,532 +0.15(+4.48%)
Jan 10, 2018 3.350 3.450 3.205 3.350 13,865 +0.00(+0.00%)
Jan 09, 2018 3.505 3.700 3.317 3.350 29,504 -0.25(-6.94%)
Jan 08, 2018 3.800 3.850 3.600 3.600 25,599 -0.25(-6.49%)
Jan 05, 2018 3.800 3.950 3.750 3.850 18,201 +0.00(+0.00%)
Jan 04, 2018 3.650 3.850 3.650 3.850 42,099 +0.20(+5.48%)
Jan 03, 2018 3.600 3.700 3.455 3.650 22,215 +0.00(+0.00%)
Jan 02, 2018 3.750 3.750 3.600 3.650 13,188 -0.05(-1.35%)
Dec 29, 2017 3.700 3.700 3.700 0 +0.10(+2.78%)
Dec 28, 2017 3.672 3.688 3.550 3.600 37,630 -0.05(-1.37%)
Dec 27, 2017 3.600 3.700 3.550 3.650 35,824 +0.05(+1.39%)
Dec 26, 2017 3.550 3.700 3.400 3.600 41,213 +0.00(+0.00%)
Dec 22, 2017 3.550 3.650 3.450 3.600 15,251 +0.00(+0.00%)
Dec 21, 2017 3.350 3.650 3.300 3.600 107,068 +0.25(+7.46%)
Dec 20, 2017 3.300 3.450 3.250 3.350 42,994 +0.05(+1.52%)
Dec 19, 2017 3.206 3.350 3.206 3.300 72,333 +0.05(+1.54%)
Dec 18, 2017 3.300 3.300 3.150 3.250 30,894 -0.05(-1.52%)
Dec 15, 2017 3.350 3.350 3.150 3.300 121,905 -0.05(-1.49%)
Dec 14, 2017 3.350 3.400 3.205 3.350 69,847 -0.05(-1.47%)
Dec 13, 2017 3.405 3.475 3.300 3.400 46,550 -0.15(-4.23%)
Dec 12, 2017 3.450 3.600 3.450 3.550 98,528 -0.10(-2.74%)
Dec 11, 2017 3.200 3.700 3.200 3.650 195,266 +0.14(+3.99%)
Dec 08, 2017 4.300 4.350 3.250 3.510 2,260,131 +0.41(+13.23%)
Dec 07, 2017 2.950 3.150 2.950 3.100 26,001 +0.15(+5.08%)
Dec 06, 2017 3.000 3.000 2.950 2.950 7,024 -0.07(-2.48%)
Dec 05, 2017 2.950 3.025 2.900 3.025 34,269 +0.02(+0.83%)
Dec 04, 2017 3.000 3.000 2.950 3.000 17,200 +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.