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 (%)
May 31, 2018 4.600 4.650 4.600 4.600 465,169 -0.05(-1.08%)
May 30, 2018 4.600 4.650 4.600 4.650 102,694 +0.03(+0.54%)
May 29, 2018 4.600 4.625 4.600 4.625 63,632 +0.03(+0.54%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.550 4.650 4.550 4.600 72,045 +0.00(+0.00%)
May 23, 2018 4.600 4.700 4.550 4.600 284,585 -0.03(-0.54%)
May 22, 2018 4.600 4.700 4.600 4.625 24,188 -0.03(-0.54%)
May 21, 2018 4.625 4.700 4.600 4.650 126,527 +0.05(+1.09%)
May 18, 2018 4.600 4.700 4.575 4.600 142,977 -0.05(-1.08%)
May 17, 2018 4.700 4.700 4.605 4.650 24,400 -0.05(-1.06%)
May 16, 2018 4.609 4.700 4.550 4.700 211,693 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 175,706 -0.10(-2.13%)
May 14, 2018 4.700 4.700 4.650 4.700 21,055 +0.00(+0.00%)
May 11, 2018 4.700 4.700 4.650 4.700 27,651 +0.00(+0.00%)
May 10, 2018 4.700 4.700 4.640 4.700 155,151 +0.05(+1.08%)
May 09, 2018 4.650 4.650 4.600 4.650 8,130 +0.00(+0.00%)
May 08, 2018 4.650 4.700 4.600 4.650 52,032 +0.05(+1.09%)
May 07, 2018 4.550 4.650 4.550 4.600 91,451 +0.05(+1.10%)
May 04, 2018 4.600 4.600 4.550 4.550 83,457 -0.05(-1.09%)
May 03, 2018 4.650 4.650 4.550 4.600 817,819 +0.00(+0.00%)
May 02, 2018 4.650 4.750 4.550 4.600 2,101,419 -0.15(-3.16%)
May 01, 2018 4.700 4.750 4.550 4.750 711,701 +0.05(+1.06%)
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%)
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.