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 (%)
Oct 31, 2018 14.85 15.20 14.76 14.98 183,395 -0.02(-0.13%)
Oct 30, 2018 14.73 15.31 14.65 15.00 129,083 +0.23(+1.56%)
Oct 29, 2018 15.68 15.68 14.56 14.77 162,289 -0.72(-4.65%)
Oct 26, 2018 15.53 15.86 15.34 15.49 188,000 -0.29(-1.84%)
Oct 25, 2018 15.26 16.04 15.26 15.78 375,827 +0.63(+4.16%)
Oct 24, 2018 15.81 16.22 15.13 15.15 224,407 -0.66(-4.17%)
Oct 23, 2018 15.44 16.21 15.07 15.81 148,984 +0.13(+0.83%)
Oct 22, 2018 15.63 15.98 15.25 15.68 131,102 +0.07(+0.45%)
Oct 19, 2018 15.47 16.09 15.44 15.61 155,100 +0.13(+0.84%)
Oct 18, 2018 15.52 15.78 14.78 15.48 134,674 -0.10(-0.64%)
Oct 17, 2018 15.81 15.87 15.02 15.58 161,888 -0.33(-2.07%)
Oct 16, 2018 15.07 16.02 14.87 15.91 207,787 +0.93(+6.21%)
Oct 15, 2018 15.00 15.18 14.32 14.98 185,454 -0.07(-0.47%)
Oct 12, 2018 16.29 16.56 14.68 15.05 257,200 -1.00(-6.23%)
Oct 11, 2018 16.75 17.19 15.99 16.05 207,041 -0.75(-4.46%)
Oct 10, 2018 17.10 17.33 16.72 16.80 270,924 -0.36(-2.10%)
Oct 09, 2018 17.02 17.38 17.00 17.16 118,407 +0.07(+0.41%)
Oct 08, 2018 17.09 17.27 16.85 17.09 156,872 -0.03(-0.18%)
Oct 05, 2018 17.07 17.35 16.78 17.12 194,900 +0.02(+0.12%)
Oct 04, 2018 16.91 17.14 16.85 17.10 226,439 +0.04(+0.23%)
Oct 03, 2018 16.91 17.07 16.65 17.06 221,554 +0.17(+1.01%)
Oct 02, 2018 17.03 17.23 16.71 16.89 152,402 -0.15(-0.88%)
Oct 01, 2018 16.84 17.29 16.75 17.04 335,767 +0.44(+2.65%)
Sep 28, 2018 16.50 16.75 16.45 16.60 300,100 +0.15(+0.91%)
Sep 27, 2018 16.40 17.00 16.35 16.45 173,391 +0.05(+0.30%)
Sep 26, 2018 16.55 17.10 16.18 16.40 165,038 -0.10(-0.61%)
Sep 25, 2018 17.20 17.50 16.45 16.50 106,576 -0.60(-3.51%)
Sep 24, 2018 17.20 17.50 16.90 17.10 157,858 -0.20(-1.16%)
Sep 21, 2018 17.00 17.85 16.95 17.30 524,200 +0.30(+1.76%)
Sep 20, 2018 17.50 17.70 16.90 17.00 115,939 -0.45(-2.58%)
Sep 19, 2018 17.20 17.55 17.05 17.45 74,805 +0.22(+1.31%)
Sep 18, 2018 17.15 17.55 17.05 17.23 83,402 +0.18(+1.03%)
Sep 17, 2018 17.00 17.85 16.40 17.05 164,774 +0.05(+0.29%)
Sep 14, 2018 17.35 17.35 16.85 17.00 143,000 +0.25(+1.49%)
Sep 13, 2018 16.55 16.80 16.35 16.75 162,410 +0.25(+1.52%)
Sep 12, 2018 16.10 16.62 15.60 16.50 159,740 +0.35(+2.17%)
Sep 11, 2018 16.05 16.50 16.00 16.15 62,932 +0.10(+0.62%)
Sep 10, 2018 15.90 16.20 15.75 16.05 76,953 +0.20(+1.26%)
Sep 07, 2018 15.80 16.20 15.65 15.85 78,900 +0.00(+0.00%)
Sep 06, 2018 16.50 16.80 15.80 15.85 113,652 -0.65(-3.94%)
Sep 05, 2018 16.45 16.80 16.20 16.50 113,801 +0.10(+0.61%)
Sep 04, 2018 16.95 17.40 16.27 16.40 145,495 -0.70(-4.09%)
Aug 31, 2018 17.10 17.10 17.10 0 +0.75(+4.59%)
Aug 30, 2018 16.60 16.90 16.25 16.35 145,270 -0.25(-1.51%)
Aug 29, 2018 16.60 17.10 16.45 16.60 108,766 +0.20(+1.22%)
Aug 28, 2018 16.10 16.50 15.90 16.40 83,876 +0.35(+2.18%)
Aug 27, 2018 15.65 16.15 15.65 16.05 177,679 +0.40(+2.56%)
Aug 24, 2018 15.30 15.65 15.30 15.65 46,500 +0.30(+1.95%)
Aug 23, 2018 15.55 15.65 15.25 15.35 67,747 -0.15(-0.97%)
Aug 22, 2018 15.35 15.80 15.20 15.50 81,565 +0.10(+0.65%)
Aug 21, 2018 14.95 15.45 14.95 15.40 93,037 +0.50(+3.36%)
Aug 20, 2018 15.10 15.25 14.82 14.90 80,939 -0.25(-1.65%)
Aug 17, 2018 15.10 15.25 14.85 15.15 130,200 +0.00(+0.00%)
Aug 16, 2018 15.30 15.60 15.05 15.15 149,364 -0.05(-0.33%)
Aug 15, 2018 15.35 15.85 15.05 15.20 127,713 -0.20(-1.30%)
Aug 14, 2018 15.15 16.10 15.15 15.40 145,688 +0.25(+1.65%)
Aug 13, 2018 15.05 15.52 14.65 15.15 319,042 +0.20(+1.34%)
Aug 10, 2018 15.00 15.43 14.90 14.95 99,500 -0.05(-0.33%)
Aug 09, 2018 14.50 15.15 14.20 15.00 205,625 +0.80(+5.63%)
Aug 08, 2018 14.50 14.50 13.95 14.20 90,567 -0.30(-2.07%)
Aug 07, 2018 14.40 14.70 14.38 14.50 115,766 +0.10(+0.69%)
Aug 06, 2018 14.10 14.90 14.10 14.40 216,555 +0.25(+1.77%)
Aug 03, 2018 14.55 14.55 13.90 14.15 113,600 -0.35(-2.41%)
Aug 02, 2018 14.85 14.85 14.30 14.50 190,701 -0.35(-2.36%)
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.