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 30, 2015 8.740 9.000 8.600 8.890 162,057 +0.10(+1.14%)
Oct 29, 2015 8.930 9.180 8.720 8.790 90,262 -0.14(-1.57%)
Oct 28, 2015 8.570 8.940 8.360 8.930 149,591 +0.43(+5.06%)
Oct 27, 2015 8.580 8.700 8.250 8.500 528,763 -0.15(-1.73%)
Oct 26, 2015 8.620 8.790 8.544 8.650 85,690 +0.05(+0.58%)
Oct 23, 2015 8.790 8.790 8.510 8.600 57,584 +0.00(+0.00%)
Oct 22, 2015 8.750 8.950 8.440 8.600 99,155 -0.12(-1.38%)
Oct 21, 2015 9.220 9.240 8.700 8.720 76,488 -0.41(-4.49%)
Oct 20, 2015 9.260 9.470 9.040 9.130 55,318 -0.10(-1.08%)
Oct 19, 2015 9.390 9.690 9.080 9.230 32,781 -0.17(-1.81%)
Oct 16, 2015 9.470 9.550 8.920 9.400 33,413 -0.03(-0.32%)
Oct 15, 2015 8.780 9.495 8.810 9.430 65,078 +0.62(+7.04%)
Oct 14, 2015 9.020 9.110 8.690 8.810 54,426 -0.11(-1.23%)
Oct 13, 2015 9.380 9.610 8.910 8.920 55,353 -0.50(-5.31%)
Oct 12, 2015 9.750 9.760 9.360 9.420 34,545 -0.26(-2.69%)
Oct 09, 2015 9.720 9.920 9.570 9.680 30,930 +0.00(+0.00%)
Oct 08, 2015 9.550 9.780 9.410 9.680 53,281 +0.07(+0.73%)
Oct 07, 2015 9.530 9.880 9.290 9.610 44,086 +0.12(+1.26%)
Oct 06, 2015 9.790 9.830 9.251 9.490 38,732 -0.36(-3.65%)
Oct 05, 2015 9.340 9.890 9.280 9.850 55,490 +0.55(+5.91%)
Oct 02, 2015 8.750 9.320 8.640 9.300 40,332 +0.40(+4.49%)
Oct 01, 2015 8.800 8.940 8.530 8.900 89,774 +0.07(+0.79%)
Sep 30, 2015 8.760 8.930 8.460 8.830 57,650 +0.32(+3.76%)
Sep 29, 2015 9.100 9.360 8.380 8.510 82,910 -0.58(-6.38%)
Sep 28, 2015 8.560 9.630 8.560 9.090 73,588 -0.32(-3.40%)
Sep 25, 2015 10.70 10.75 9.330 9.410 87,455 -1.09(-10.38%)
Sep 24, 2015 10.58 10.84 10.26 10.50 36,537 -0.17(-1.59%)
Sep 23, 2015 10.59 11.08 10.27 10.67 46,754 +0.05(+0.47%)
Sep 22, 2015 10.97 11.15 10.55 10.62 56,074 -0.50(-4.50%)
Sep 21, 2015 11.23 11.28 10.99 11.12 134,210 +0.01(+0.09%)
Sep 18, 2015 10.62 11.14 10.62 11.11 83,995 +0.30(+2.78%)
Sep 17, 2015 10.40 10.96 10.40 10.81 51,856 +0.37(+3.54%)
Sep 16, 2015 10.80 10.80 10.35 10.44 57,709 -0.28(-2.61%)
Sep 15, 2015 10.52 10.94 10.52 10.72 29,806 +0.17(+1.61%)
Sep 14, 2015 10.79 10.79 10.32 10.55 52,596 -0.29(-2.68%)
Sep 11, 2015 10.09 10.85 10.09 10.84 118,966 +0.59(+5.76%)
Sep 10, 2015 9.510 10.51 9.340 10.25 208,483 +0.75(+7.89%)
Sep 09, 2015 9.200 9.670 9.090 9.500 108,047 +0.42(+4.63%)
Sep 08, 2015 8.930 9.290 8.660 9.080 73,668 +0.32(+3.65%)
Sep 04, 2015 8.480 8.760 8.760 8.760 36,600 +0.19(+2.22%)
Sep 03, 2015 9.220 9.220 8.520 8.570 49,069 -0.58(-6.34%)
Sep 02, 2015 8.820 9.180 8.670 9.150 49,948 +0.44(+5.05%)
Sep 01, 2015 9.040 9.300 8.620 8.710 66,344 -0.50(-5.43%)
Aug 31, 2015 9.540 9.568 9.130 9.210 56,939 -0.40(-4.16%)
Aug 28, 2015 9.100 9.710 8.940 9.610 58,182 +0.48(+5.26%)
Aug 27, 2015 9.040 9.350 8.750 9.130 58,824 +0.15(+1.67%)
Aug 26, 2015 8.890 8.999 8.570 8.980 67,389 +0.33(+3.82%)
Aug 25, 2015 9.160 9.160 8.491 8.650 181,799 -0.08(-0.92%)
Aug 24, 2015 8.560 9.480 8.306 8.730 149,928 -0.39(-4.28%)
Aug 21, 2015 8.680 9.615 8.680 9.120 98,884 +0.16(+1.79%)
Aug 20, 2015 8.970 9.190 8.760 8.960 76,600 -0.13(-1.43%)
Aug 19, 2015 9.050 9.570 8.920 9.090 48,360 -0.03(-0.33%)
Aug 18, 2015 9.920 10.10 9.095 9.120 67,589 -0.86(-8.62%)
Aug 17, 2015 9.960 10.23 9.910 9.980 39,631 -0.06(-0.60%)
Aug 14, 2015 10.52 10.55 9.600 10.04 88,164 -0.49(-4.65%)
Aug 13, 2015 9.620 10.73 9.330 10.53 138,815 +0.97(+10.15%)
Aug 12, 2015 8.880 9.610 8.730 9.560 115,514 +0.63(+7.05%)
Aug 11, 2015 9.900 10.22 8.870 8.930 224,043 -1.12(-11.14%)
Aug 10, 2015 9.900 10.39 9.760 10.05 135,777 +0.25(+2.55%)
Aug 07, 2015 9.730 10.49 9.530 9.800 80,848 +0.02(+0.20%)
Aug 06, 2015 10.36 10.42 9.750 9.780 139,526 -0.57(-5.51%)
Aug 05, 2015 10.41 10.61 10.31 10.35 40,554 -0.02(-0.19%)
Aug 04, 2015 10.32 10.92 10.32 10.37 40,949 -0.03(-0.29%)
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.