SteadyMed Ltd. (STDY)
NASDAQ: STDY
· Real-Time Price · USD
4.72
-0.00 (-0.11%)
At close: Jun 29, 2019, 12:07 AM
STDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Sep 7, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Sep 6, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Sep 5, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Sep 4, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Aug 31, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Aug 30, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0 |
| Aug 29, 2018 | 4.75 | 4.80 | 4.68 | 4.72 | 4.72 | -0.63% | 674,432 |
| Aug 28, 2018 | 4.70 | 4.75 | 4.68 | 4.75 | 4.75 | 1.06% | 116,339 |
| Aug 27, 2018 | 4.70 | 4.75 | 4.65 | 4.70 | 4.70 | 0.43% | 68,116 |
| Aug 24, 2018 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.65% | 47,166 |
| Aug 23, 2018 | 4.76 | 4.80 | 4.65 | 4.65 | 4.65 | -2.72% | 74,513 |
| Aug 22, 2018 | 4.75 | 4.80 | 4.72 | 4.78 | 4.78 | 1.70% | 81,391 |
| Aug 21, 2018 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | 0.00% | 35,754 |
| Aug 20, 2018 | 4.70 | 4.75 | 4.65 | 4.70 | 4.70 | 1.08% | 47,913 |
| Aug 17, 2018 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -2.11% | 131,900 |
| Aug 16, 2018 | 4.70 | 4.75 | 4.65 | 4.75 | 4.75 | 0.00% | 28,369 |
| Aug 15, 2018 | 4.72 | 4.75 | 4.70 | 4.75 | 4.75 | 0.00% | 69,390 |
| Aug 14, 2018 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.00% | 24,815 |
| Aug 13, 2018 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | 0.64% | 14,165 |