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, 2014 17.00 17.00 15.10 15.39 323,762 -1.13(-6.84%)
Oct 30, 2014 15.54 16.98 15.41 16.52 238,501 +0.95(+6.10%)
Oct 29, 2014 14.88 15.65 14.43 15.57 365,878 +0.77(+5.20%)
Oct 28, 2014 14.45 14.84 14.38 14.80 96,833 +0.46(+3.21%)
Oct 27, 2014 14.13 14.38 14.16 14.34 68,933 +0.18(+1.27%)
Oct 24, 2014 13.08 14.23 13.08 14.16 104,322 +1.09(+8.34%)
Oct 23, 2014 12.99 13.56 12.76 13.07 94,407 +0.28(+2.19%)
Oct 22, 2014 12.95 13.12 12.32 12.79 106,029 -0.06(-0.47%)
Oct 21, 2014 13.32 13.59 12.64 12.85 114,687 -0.36(-2.73%)
Oct 20, 2014 13.25 13.70 13.10 13.21 76,542 +0.47(+3.69%)
Oct 17, 2014 13.20 13.20 12.68 12.74 106,448 -0.24(-1.85%)
Oct 16, 2014 12.63 13.11 11.95 12.98 86,344 -0.05(-0.38%)
Oct 15, 2014 11.93 13.06 11.93 13.03 129,263 +0.82(+6.72%)
Oct 14, 2014 12.09 12.76 12.02 12.21 135,182 +0.27(+2.26%)
Oct 13, 2014 11.39 12.17 11.00 11.94 103,456 +0.50(+4.37%)
Oct 10, 2014 11.24 12.03 11.24 11.44 127,780 -0.05(-0.44%)
Oct 09, 2014 11.88 12.13 11.30 11.49 82,494 -0.44(-3.69%)
Oct 08, 2014 11.51 11.99 11.02 11.93 111,212 +0.39(+3.38%)
Oct 07, 2014 12.10 12.63 11.50 11.54 132,028 -0.75(-6.10%)
Oct 06, 2014 12.99 12.99 12.06 12.29 125,503 -0.58(-4.51%)
Oct 03, 2014 12.85 13.04 12.47 12.87 101,944 +0.21(+1.66%)
Oct 02, 2014 12.21 12.83 11.98 12.66 102,407 +0.45(+3.69%)
Oct 01, 2014 12.50 12.50 11.85 12.21 195,291 -0.25(-2.01%)
Sep 30, 2014 12.57 12.95 12.33 12.46 157,929 -0.08(-0.64%)
Sep 29, 2014 11.97 12.56 11.72 12.54 120,945 +0.37(+3.04%)
Sep 26, 2014 11.97 12.86 11.45 12.17 249,901 +0.29(+2.44%)
Sep 25, 2014 12.26 12.26 11.41 11.88 127,562 -0.44(-3.57%)
Sep 24, 2014 12.05 12.60 11.80 12.32 121,089 +0.31(+2.58%)
Sep 23, 2014 11.60 12.68 11.54 12.01 132,931 +0.29(+2.47%)
Sep 22, 2014 12.41 12.65 11.57 11.72 238,203 -1.07(-8.37%)
Sep 19, 2014 13.35 13.91 12.70 12.79 239,437 -0.74(-5.47%)
Sep 18, 2014 14.07 14.54 13.33 13.53 176,210 -0.43(-3.08%)
Sep 17, 2014 13.88 14.31 13.77 13.96 92,021 +0.20(+1.45%)
Sep 16, 2014 14.29 14.40 13.75 13.76 124,727 -0.65(-4.51%)
Sep 15, 2014 14.00 14.54 13.21 14.41 282,888 +0.36(+2.56%)
Sep 12, 2014 14.96 15.04 13.63 14.05 251,360 -0.90(-6.02%)
Sep 11, 2014 14.97 15.87 14.52 14.95 400,606 +0.45(+3.10%)
Sep 10, 2014 13.60 14.53 13.17 14.50 261,024 +0.82(+5.99%)
Sep 09, 2014 12.60 14.28 12.30 13.68 494,855 +1.50(+12.32%)
Sep 08, 2014 10.67 12.22 10.63 12.18 397,414 +1.55(+14.58%)
Sep 05, 2014 10.86 10.98 10.50 10.63 111,079 -0.22(-2.03%)
Sep 04, 2014 10.99 11.40 10.74 10.85 112,700 -0.07(-0.64%)
Sep 03, 2014 11.02 11.11 10.65 10.92 144,346 -0.03(-0.27%)
Sep 02, 2014 11.33 11.33 10.85 10.95 116,013 -0.33(-2.93%)
Aug 29, 2014 11.14 11.28 11.28 11.28 73,100 +0.14(+1.26%)
Aug 28, 2014 11.28 11.45 11.01 11.14 92,706 -0.20(-1.76%)
Aug 27, 2014 11.60 11.60 11.05 11.34 83,020 -0.22(-1.90%)
Aug 26, 2014 11.50 11.81 11.42 11.56 163,949 +0.06(+0.52%)
Aug 25, 2014 11.48 11.48 11.26 11.50 156,144 +0.19(+1.68%)
Aug 22, 2014 10.95 11.36 10.72 11.31 186,581 +0.32(+2.91%)
Aug 21, 2014 11.05 11.05 10.53 10.99 171,659 -0.11(-0.99%)
Aug 20, 2014 11.35 11.37 10.86 11.10 165,333 -0.40(-3.48%)
Aug 19, 2014 11.64 11.99 11.35 11.50 111,854 +0.00(+0.00%)
Aug 18, 2014 11.70 11.70 11.32 11.50 159,707 +0.13(+1.14%)
Aug 15, 2014 11.74 11.74 11.00 11.37 288,992 -0.15(-1.30%)
Aug 14, 2014 11.51 11.88 11.40 11.52 184,112 +0.09(+0.79%)
Aug 13, 2014 11.28 11.60 11.02 11.43 117,231 +0.15(+1.33%)
Aug 12, 2014 11.85 12.50 11.19 11.28 101,162 -0.73(-6.08%)
Aug 11, 2014 11.20 12.18 11.15 12.01 201,757 +0.74(+6.57%)
Aug 08, 2014 11.49 11.52 11.22 11.27 84,549 -0.09(-0.79%)
Aug 07, 2014 11.54 11.72 11.24 11.36 93,856 -0.14(-1.22%)
Aug 06, 2014 11.79 11.90 11.45 11.50 140,102 -0.25(-2.13%)
Aug 05, 2014 11.75 11.99 11.63 11.75 234,019 -0.06(-0.51%)
Aug 04, 2014 12.02 12.10 11.63 11.81 201,097 -0.14(-1.17%)
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.