Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stemline Therapeutic (NQ: STML )

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 (%)
Jun 10, 2020 11.83 11.83 11.83 0 +0.00(+0.00%)
Jun 09, 2020 12.00 12.10 11.82 11.83 17,354,384 -0.17(-1.42%)
Jun 08, 2020 11.90 12.01 11.89 12.00 1,477,232 +0.08(+0.67%)
Jun 05, 2020 11.91 11.99 11.89 11.92 1,311,900 +0.01(+0.08%)
Jun 04, 2020 12.02 12.10 11.90 11.91 576,583 -0.24(-1.98%)
Jun 03, 2020 11.95 12.17 11.90 12.15 1,369,932 +0.21(+1.76%)
Jun 02, 2020 11.90 11.95 11.89 11.94 1,747,135 +0.05(+0.42%)
Jun 01, 2020 11.89 11.92 11.83 11.89 560,553 +0.01(+0.08%)
May 29, 2020 11.86 11.89 11.76 11.88 677,700 +0.02(+0.17%)
May 28, 2020 11.77 11.89 11.73 11.86 761,983 +0.10(+0.85%)
May 27, 2020 11.80 11.81 11.69 11.76 1,208,509 -0.01(-0.08%)
May 26, 2020 11.87 11.89 11.72 11.77 1,550,130 -0.13(-1.09%)
May 22, 2020 11.85 11.91 11.72 11.90 1,284,300 +0.06(+0.51%)
May 21, 2020 11.88 11.93 11.84 11.84 922,002 -0.01(-0.08%)
May 20, 2020 11.92 12.00 11.81 11.85 863,480 +0.03(+0.25%)
May 19, 2020 12.06 12.06 11.76 11.82 1,420,778 -0.25(-2.07%)
May 18, 2020 12.12 12.16 12.03 12.07 965,895 -0.09(-0.74%)
May 15, 2020 12.16 12.17 12.03 12.16 3,086,000 +0.01(+0.08%)
May 14, 2020 12.18 12.19 12.14 12.15 1,291,520 -0.02(-0.16%)
May 13, 2020 12.20 12.22 12.15 12.17 1,407,008 -0.05(-0.41%)
May 12, 2020 12.16 12.24 12.15 12.22 1,690,257 +0.06(+0.49%)
May 11, 2020 12.16 12.25 12.13 12.16 1,126,535 -0.02(-0.16%)
May 08, 2020 12.17 12.19 12.12 12.18 1,757,700 +0.00(+0.00%)
May 07, 2020 12.11 12.20 12.07 12.18 2,485,309 +0.07(+0.58%)
May 06, 2020 12.10 12.16 12.05 12.11 2,766,889 +0.02(+0.17%)
May 05, 2020 12.05 12.19 12.03 12.09 5,738,575 -0.02(-0.12%)
May 04, 2020 11.81 12.35 11.81 12.11 33,455,894 +7.36(+154.84%)
May 01, 2020 5.060 5.160 4.660 4.750 759,200 -0.48(-9.18%)
Apr 30, 2020 5.320 5.450 5.190 5.230 534,156 -0.14(-2.61%)
Apr 29, 2020 5.370 5.490 5.080 5.370 1,597,034 +0.10(+1.90%)
Apr 28, 2020 5.760 5.760 5.250 5.270 710,825 -0.33(-5.89%)
Apr 27, 2020 5.370 5.640 5.240 5.600 880,083 +0.32(+6.06%)
Apr 24, 2020 5.190 5.300 5.110 5.280 464,300 +0.12(+2.33%)
Apr 23, 2020 5.300 5.490 5.150 5.160 788,333 -0.11(-2.09%)
Apr 22, 2020 5.240 5.330 5.100 5.270 473,592 +0.16(+3.13%)
Apr 21, 2020 5.030 5.220 4.900 5.110 971,506 -0.03(-0.58%)
Apr 20, 2020 5.000 5.240 4.880 5.140 1,266,313 +0.16(+3.21%)
Apr 17, 2020 4.900 5.020 4.750 4.980 1,711,000 +0.23(+4.84%)
Apr 16, 2020 4.890 5.000 4.640 4.750 735,692 -0.09(-1.86%)
Apr 15, 2020 5.050 5.110 4.740 4.840 805,243 -0.31(-6.02%)
Apr 14, 2020 5.110 5.390 5.000 5.150 516,068 +0.15(+3.00%)
Apr 13, 2020 5.260 5.290 4.930 5.000 349,213 -0.23(-4.40%)
Apr 09, 2020 4.930 5.290 4.850 5.230 1,179,200 +0.47(+9.87%)
Apr 08, 2020 4.780 4.950 4.710 4.760 601,298 +0.03(+0.63%)
Apr 07, 2020 4.900 5.000 4.620 4.730 586,962 -0.03(-0.63%)
Apr 06, 2020 4.670 4.890 4.540 4.760 593,426 +0.30(+6.73%)
Apr 03, 2020 4.630 4.720 4.320 4.460 471,800 -0.18(-3.88%)
Apr 02, 2020 4.400 4.750 4.360 4.640 722,188 +0.22(+4.98%)
Apr 01, 2020 4.730 4.984 4.415 4.420 1,025,578 -0.42(-8.68%)
Mar 31, 2020 4.780 5.030 4.620 4.840 1,592,518 +0.08(+1.68%)
Mar 30, 2020 4.440 5.200 4.050 4.760 2,087,780 +0.36(+8.18%)
Mar 27, 2020 4.090 4.560 4.010 4.400 617,800 +0.15(+3.53%)
Mar 26, 2020 4.250 4.480 4.120 4.250 717,600 +0.01(+0.24%)
Mar 25, 2020 4.440 4.590 4.200 4.240 648,186 -0.19(-4.29%)
Mar 24, 2020 4.490 4.520 4.250 4.430 699,583 +0.18(+4.24%)
Mar 23, 2020 4.090 4.470 3.950 4.250 762,886 +0.20(+4.94%)
Mar 20, 2020 4.250 4.500 3.980 4.050 1,216,500 -0.14(-3.34%)
Mar 19, 2020 3.410 4.290 3.340 4.190 993,724 +0.78(+22.87%)
Mar 18, 2020 3.960 4.230 3.210 3.410 994,367 -0.83(-19.58%)
Mar 17, 2020 4.110 4.530 3.920 4.240 1,155,425 +0.18(+4.43%)
Mar 16, 2020 3.810 4.680 3.430 4.060 1,013,170 -0.47(-10.38%)
Mar 13, 2020 4.290 4.530 3.990 4.530 1,171,000 +0.48(+11.85%)
Mar 12, 2020 4.340 4.540 4.020 4.050 960,080 -0.64(-13.65%)
Mar 11, 2020 4.880 5.000 4.590 4.690 999,167 -0.34(-6.76%)
Mar 10, 2020 5.190 5.190 4.670 5.030 1,199,614 -0.01(-0.20%)
Mar 09, 2020 5.000 5.350 4.930 5.040 1,023,106 -0.49(-8.86%)
Mar 06, 2020 5.600 5.740 5.345 5.530 1,549,300 -0.22(-3.83%)
Mar 05, 2020 5.910 5.950 5.675 5.750 1,018,840 -0.27(-4.49%)
Mar 04, 2020 6.070 6.150 5.760 6.020 877,633 +0.06(+1.01%)
Mar 03, 2020 6.150 6.220 5.850 5.960 768,680 -0.22(-3.56%)
Mar 02, 2020 6.090 6.200 5.830 6.180 693,307 +0.16(+2.66%)
Feb 28, 2020 5.690 6.030 5.570 6.020 724,300 +0.23(+3.97%)
Feb 27, 2020 6.000 6.180 5.770 5.790 793,297 -0.34(-5.55%)
Feb 26, 2020 6.340 6.520 5.970 6.130 793,805 -0.17(-2.70%)
Feb 25, 2020 6.690 6.760 6.250 6.300 735,250 -0.35(-5.26%)
Feb 24, 2020 6.630 6.810 6.480 6.650 609,480 -0.18(-2.64%)
Feb 21, 2020 7.060 7.110 6.810 6.830 417,600 -0.27(-3.80%)
Feb 20, 2020 7.250 7.350 6.960 7.100 404,442 -0.14(-1.93%)
Feb 19, 2020 7.050 7.340 6.970 7.240 547,381 +0.19(+2.70%)
Feb 18, 2020 6.840 7.070 6.750 7.050 344,905 +0.17(+2.47%)
Feb 14, 2020 6.740 6.930 6.700 6.880 358,600 +0.12(+1.78%)
Feb 13, 2020 7.050 7.050 6.720 6.760 315,788 -0.31(-4.38%)
Feb 12, 2020 6.950 7.070 6.850 7.070 290,689 +0.18(+2.61%)
Feb 11, 2020 6.920 7.000 6.760 6.890 407,867 +0.01(+0.15%)
Feb 10, 2020 6.670 6.890 6.600 6.880 478,940 +0.22(+3.30%)
Feb 07, 2020 6.750 6.850 6.480 6.660 667,300 -0.13(-1.91%)
Feb 06, 2020 6.940 6.940 6.750 6.790 435,600 -0.10(-1.45%)
Feb 05, 2020 6.880 7.220 6.844 6.890 549,552 +0.06(+0.88%)
Feb 04, 2020 6.850 6.950 6.660 6.830 539,358 +0.04(+0.59%)
Feb 03, 2020 6.660 6.890 6.640 6.790 636,729 +0.16(+2.41%)
Jan 31, 2020 6.340 6.670 6.210 6.630 812,200 +0.25(+3.92%)
Jan 30, 2020 6.600 6.600 6.260 6.380 1,031,799 -0.26(-3.92%)
Jan 29, 2020 6.630 6.900 6.600 6.640 587,620 +0.05(+0.84%)
Jan 28, 2020 6.520 6.740 6.450 6.585 553,921 +0.12(+1.93%)
Jan 27, 2020 6.600 6.840 6.450 6.460 953,786 -0.30(-4.44%)
Jan 24, 2020 6.940 7.150 6.720 6.760 1,141,500 -0.17(-2.45%)
Jan 23, 2020 6.930 7.000 6.660 6.930 879,499 -0.03(-0.43%)
Jan 22, 2020 6.990 7.140 6.820 6.960 1,026,604 +0.04(+0.65%)
Jan 21, 2020 7.030 7.170 6.620 6.915 1,608,605 -0.12(-1.64%)
Jan 17, 2020 7.140 7.390 6.940 7.030 1,317,900 +0.00(+0.00%)
Jan 16, 2020 6.940 7.470 6.820 7.030 2,426,227 +0.19(+2.78%)
Jan 15, 2020 6.720 6.900 6.510 6.840 2,691,583 +0.27(+4.11%)
Jan 14, 2020 7.260 7.260 6.010 6.570 9,824,976 -2.86(-30.33%)
Jan 13, 2020 9.780 9.780 8.520 9.430 724,129 -0.38(-3.87%)
Jan 10, 2020 10.28 10.30 9.780 9.810 517,400 -0.44(-4.29%)
Jan 09, 2020 10.48 10.54 10.20 10.25 238,696 -0.18(-1.73%)
Jan 08, 2020 10.55 10.58 10.27 10.43 399,583 -0.12(-1.14%)
Jan 07, 2020 10.71 10.87 10.45 10.55 371,316 -0.18(-1.72%)
Jan 06, 2020 10.66 10.85 10.27 10.73 318,259 -0.05(-0.46%)
Jan 03, 2020 10.70 10.90 10.60 10.79 419,700 -0.00(-0.05%)
Jan 02, 2020 10.93 10.93 10.46 10.79 422,906 +0.16(+1.51%)
Dec 31, 2019 10.42 10.73 10.23 10.63 370,800 +0.17(+1.63%)
Dec 30, 2019 10.48 10.69 10.12 10.46 454,084 +0.06(+0.58%)
Dec 27, 2019 10.80 10.82 10.31 10.40 351,700 -0.25(-2.35%)
Dec 26, 2019 11.10 11.25 10.51 10.65 443,462 -0.43(-3.88%)
Dec 24, 2019 11.19 11.38 10.78 11.08 389,800 +0.31(+2.88%)
Dec 23, 2019 10.54 10.78 10.37 10.77 309,648 +0.28(+2.67%)
Dec 20, 2019 10.44 10.66 10.28 10.49 786,900 +0.07(+0.67%)
Dec 19, 2019 10.19 10.49 9.990 10.42 436,702 +0.26(+2.56%)
Dec 18, 2019 9.830 10.20 9.760 10.16 459,884 +0.36(+3.67%)
Dec 17, 2019 10.05 10.07 9.740 9.800 328,531 -0.23(-2.34%)
Dec 16, 2019 10.07 10.20 9.930 10.04 268,640 -0.02(-0.15%)
Dec 13, 2019 10.20 10.30 9.860 10.05 254,100 -0.15(-1.47%)
Dec 12, 2019 9.790 10.22 9.750 10.20 496,729 +0.46(+4.72%)
Dec 11, 2019 10.00 10.18 9.650 9.740 408,866 -0.20(-2.01%)
Dec 10, 2019 9.910 10.07 9.790 9.940 483,437 +0.03(+0.30%)
Dec 09, 2019 10.48 10.66 9.870 9.910 518,472 -0.40(-3.93%)
Dec 06, 2019 9.780 10.39 9.770 10.31 575,600 +0.50(+5.15%)
Dec 05, 2019 9.900 10.12 9.640 9.810 588,147 +0.10(+1.03%)
Dec 04, 2019 10.04 10.20 9.660 9.710 493,716 -0.30(-3.00%)
Dec 03, 2019 10.24 10.42 9.940 10.01 515,092 -0.23(-2.25%)
Dec 02, 2019 10.80 10.88 10.08 10.24 542,280 -0.45(-4.21%)
Nov 29, 2019 10.49 10.76 10.46 10.69 210,700 +0.17(+1.62%)
Nov 27, 2019 10.50 10.61 10.35 10.52 388,600 +0.04(+0.38%)
Nov 26, 2019 10.83 10.88 10.42 10.48 472,656 -0.35(-3.23%)
Nov 25, 2019 10.91 11.12 10.77 10.83 454,892 +0.22(+2.07%)
Nov 22, 2019 10.60 10.63 10.46 10.61 314,400 +0.14(+1.34%)
Nov 21, 2019 10.48 10.67 10.40 10.47 462,960 +0.04(+0.38%)
Nov 20, 2019 10.59 11.03 10.24 10.43 542,238 -0.20(-1.88%)
Nov 19, 2019 10.61 10.70 10.21 10.63 545,024 +0.16(+1.53%)
Nov 18, 2019 9.960 10.58 9.960 10.47 571,365 +0.56(+5.65%)
Nov 15, 2019 9.580 10.12 9.440 9.910 698,700 +0.43(+4.54%)
Nov 14, 2019 9.490 9.640 9.310 9.480 346,220 -0.01(-0.11%)
Nov 13, 2019 9.530 9.790 9.380 9.490 384,836 -0.11(-1.15%)
Nov 12, 2019 9.830 9.890 9.530 9.600 392,214 -0.15(-1.54%)
Nov 11, 2019 9.190 9.925 9.000 9.750 929,647 +0.50(+5.41%)
Nov 08, 2019 9.860 10.35 8.710 9.250 2,655,100 -1.19(-11.40%)
Nov 07, 2019 10.29 10.53 10.15 10.44 428,090 +0.24(+2.40%)
Nov 06, 2019 11.08 11.08 10.14 10.20 431,757 -0.87(-7.86%)
Nov 05, 2019 10.80 11.12 10.48 11.06 412,852 +0.26(+2.45%)
Nov 04, 2019 10.77 11.07 10.55 10.80 590,045 +0.10(+0.93%)
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.