SteadyMed Ltd. Ordinary Shares Historical Stock Prices

STDY 
$3.1
*  
0.10
3.13%
Get STDY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading STDY now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.30 3.30 3.10 3.10 15,094
12/02/2016 3.2 3.3 3.1 3.1 15,094
12/01/2016 3.55 3.55 3.1 3.2 7,801
11/30/2016 3.6 3.6 3.35 3.35 5,479
11/29/2016 3.4 3.5 3.4 3.5 16,898
11/28/2016 3.5 3.5 3.45 3.45 4,369
11/25/2016 3.4 3.4 3.4 3.4 109
11/23/2016 3.3942 3.65 3.3942 3.5 3,993
11/22/2016 3.8 3.8185 3.4 3.5 6,997
11/21/2016 3.8 3.85 3.8 3.85 2,476
11/18/2016 3.9 3.9 3.8 3.8 2,200
11/17/2016 3.8 3.9 3.8 3.85 7,215
11/16/2016 3.7 3.85 3.7 3.8 602
11/15/2016 3.85 3.85 3.65 3.75 2,903
11/14/2016 3.7 3.85 3.7 3.85 450
11/11/2016 3.7669 3.7669 3.7187 3.7187 3,085
11/10/2016 3.89 3.9 3.6 3.6 1,012
11/09/2016 3.75 3.9 3.55 3.55 13,737
11/08/2016 4 4.05 3.8 3.8 41,471
11/07/2016 4 4.1 4 4.045 10,480
11/04/2016 3.75 3.9 3.75 3.9 5,415
11/03/2016 3.7 3.75 3.65 3.65 1,526
11/02/2016 3.7 3.7942 3.7 3.7942 2,749
11/01/2016 3.9 3.9 3.9 3.9 00
10/31/2016 3.9 3.9 3.8 3.9 23,310
10/28/2016 3.8 3.9 3.8 3.8 5,149
10/27/2016 3.85 3.85 3.85 3.85 1,361
10/26/2016 3.7531 3.85 3.7531 3.85 2,922
10/25/2016 3.85 3.9 3.71 3.85 8,301
10/24/2016 3.8 3.85 3.8 3.85 7,299
10/21/2016 3.65 3.75 3.65 3.75 202
10/20/2016 3.55 3.7 3.55 3.6 8,764
10/19/2016 3.4 3.55 3.4 3.4 4,915
10/18/2016 3.305 3.45 3.3 3.45 409
10/17/2016 3.5 3.5 3.4 3.45 6,885
10/14/2016 3.43 3.55 3.43 3.52 21,957
10/13/2016 3.58 3.61 3.47 3.47 1,002
10/12/2016 3.5 3.66 3.42 3.54 42,811
10/11/2016 3.66 3.84 3.43 3.4925 86,915
10/10/2016 3.84 3.84 3.84 3.84 141
10/07/2016 3.7437 3.7437 3.7437 3.7437 332
10/06/2016 3.8 3.85 3.72 3.84 1,603
10/05/2016 3.64 3.72 3.64 3.72 1,019
10/04/2016 3.67 3.85 3.44 3.85 20,028
10/03/2016 3.6501 3.6505 3.6501 3.6505 1,900
09/30/2016 3.58 3.6777 3.58 3.5901 4,010
09/29/2016 3.537 3.622 3.47 3.47 9,541
09/28/2016 3.65 3.72 3.65 3.72 440
09/27/2016 3.7 3.7 3.629 3.7 1,504
09/26/2016 3.64 3.83 3.54 3.54 7,761
09/23/2016 3.63 3.75 3.63 3.7289 2,910
09/22/2016 3.531 3.64 3.531 3.64 915
09/21/2016 3.72 3.7499 3.6 3.6999 2,674
09/20/2016 3.711 3.75 3.58 3.75 12,095
09/19/2016 3.6 3.6 3.5501 3.6 2,381
09/16/2016 3.67 3.67 3.31 3.59 5,717
09/15/2016 3.75 3.75 3.6966 3.6966 410
09/14/2016 3.61 3.74 3.61 3.74 500
09/13/2016 3.62 3.63 3.42 3.62 10,273
09/12/2016 3.41 3.63 3.405 3.62 1,954
09/09/2016 3.63 3.63 3.3616 3.63 6,102
09/08/2016 3.63 3.75 3.575 3.6 7,112
09/07/2016 3.64 3.64 3.5627 3.59 14,944
09/06/2016 3.52 3.65 3.52 3.61 32,516
09/02/2016 3.56 3.56 3.51 3.54 3,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?