Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.16	21.19	20.04	20.66	0	+0.76(+3.82%)
Nov 27, 2013	20.00	20.62	19.37	19.90	0	-0.10(-0.50%)
Nov 26, 2013	21.34	21.91	19.60	20.00	0	-1.33(-6.24%)
Nov 25, 2013	20.49	22.70	20.42	21.33	383,470	+1.06(+5.23%)
Nov 22, 2013	20.60	21.55	19.90	20.27	0	-0.12(-0.59%)
Nov 21, 2013	19.55	20.90	18.61	20.39	257,969	+0.84(+4.30%)
Nov 20, 2013	20.48	21.03	19.28	19.55	0	-0.93(-4.54%)
Nov 19, 2013	19.87	21.50	19.81	20.48	297,324	+0.53(+2.66%)
Nov 18, 2013	21.90	22.20	19.93	19.95	0	-1.70(-7.85%)
Nov 15, 2013	24.59	25.29	21.55	21.65	0	-2.90(-11.81%)
Nov 14, 2013	23.39	26.20	23.30	24.55	0	+1.26(+5.41%)
Nov 12, 2013	24.80	25.21	22.76	23.29	0	-2.03(-8.02%)
Nov 11, 2013	25.60	26.12	25.03	25.32	0	-0.60(-2.31%)
Nov 08, 2013	25.37	26.36	24.73	25.92	0	+0.60(+2.37%)
Nov 07, 2013	26.19	26.19	23.48	25.32	344,214	-0.88(-3.36%)
Nov 06, 2013	26.56	27.31	25.09	26.20	92,859	-0.29(-1.09%)
Nov 05, 2013	28.02	28.07	26.00	26.49	0	-1.65(-5.87%)
Nov 04, 2013	28.77	29.00	27.88	28.14	66,511	-0.50(-1.75%)
Nov 01, 2013	27.93	28.89	27.79	28.64	0	+0.81(+2.91%)
Oct 31, 2013	28.80	29.00	27.56	27.83	0	-1.05(-3.64%)
Oct 30, 2013	30.31	30.89	28.21	28.88	266,314	-1.38(-4.56%)
Oct 29, 2013	29.25	31.00	29.25	30.26	0	+0.96(+3.28%)
Oct 28, 2013	31.04	31.22	29.14	29.30	180,572	-1.82(-5.85%)
Oct 25, 2013	32.74	32.90	30.08	31.12	0	-1.80(-5.47%)
Oct 24, 2013	31.47	33.55	31.40	32.92	192,867	+1.45(+4.61%)
Oct 23, 2013	27.66	32.40	25.76	31.47	693,316	+3.95(+14.35%)
Oct 22, 2013	32.63	32.63	27.29	27.52	680,252	-5.00(-15.38%)
Oct 21, 2013	35.20	36.14	32.13	32.52	125,114	-2.68(-7.61%)
Oct 18, 2013	37.93	37.95	34.42	35.20	118,542	-2.79(-7.34%)
Oct 17, 2013	37.27	38.62	36.82	37.99	41,155	+0.53(+1.41%)
Oct 16, 2013	36.78	38.02	35.97	37.46	127,410	+1.09(+3.00%)
Oct 15, 2013	36.68	37.35	36.34	36.37	67,152	-0.51(-1.38%)
Oct 14, 2013	36.87	37.10	33.44	36.88	209,422	-0.38(-1.02%)
Oct 11, 2013	38.41	38.68	37.00	37.26	0	-1.31(-3.40%)
Oct 10, 2013	36.91	38.66	36.53	38.57	168,880	+2.53(+7.02%)
Oct 09, 2013	37.26	37.79	35.08	36.04	0	-1.19(-3.20%)
Oct 08, 2013	41.25	41.96	36.77	37.23	175,962	-3.90(-9.48%)
Oct 07, 2013	42.26	42.57	41.09	41.13	0	-1.56(-3.65%)
Oct 04, 2013	42.07	44.47	42.01	42.69	0	+0.54(+1.28%)
Oct 03, 2013	45.25	45.31	41.06	42.15	0	-3.07(-6.79%)
Oct 02, 2013	46.76	47.06	44.90	45.22	126,248	-1.91(-4.05%)
Oct 01, 2013	45.30	47.25	45.17	47.13	114,871	+4.04(+9.38%)
Sep 27, 2013	43.29	44.34	43.00	43.09	0	-0.22(-0.51%)
Sep 26, 2013	42.49	43.78	42.25	43.31	110,280	+1.16(+2.75%)
Sep 25, 2013	40.95	43.04	40.95	42.15	242,464	+1.33(+3.26%)
Sep 24, 2013	40.91	42.12	40.62	40.82	154,317	+0.03(+0.07%)
Sep 23, 2013	38.64	42.41	38.11	40.79	288,243	+2.31(+6.00%)
Sep 20, 2013	38.84	39.38	37.71	38.48	0	-0.30(-0.77%)
Sep 19, 2013	38.64	39.00	37.82	38.78	0	+0.33(+0.86%)
Sep 18, 2013	37.29	39.32	36.80	38.45	0	+1.12(+3.00%)
Sep 17, 2013	36.58	37.35	36.34	37.33	0	+0.90(+2.47%)
Sep 16, 2013	36.83	37.07	36.27	36.43	0	-0.50(-1.35%)
Sep 13, 2013	37.93	38.57	36.17	36.93	0	-0.84(-2.22%)
Sep 12, 2013	37.73	38.65	36.85	37.77	0	+1.29(+3.54%)
Sep 11, 2013	36.37	36.65	36.28	36.48	0	-0.14(-0.38%)
Sep 10, 2013	37.08	37.75	35.95	36.62	106,399	-0.30(-0.81%)
Sep 09, 2013	36.00	37.27	35.70	36.92	0	+1.18(+3.30%)
Sep 06, 2013	36.53	37.00	35.53	35.74	0	-0.59(-1.62%)
Sep 05, 2013	35.73	37.02	35.16	36.33	0	+0.82(+2.31%)
Sep 04, 2013	34.09	36.76	33.85	35.51	0	+1.34(+3.92%)
Sep 03, 2013	34.96	36.17	33.60	34.17	0	-0.48(-1.39%)
Aug 30, 2013	34.90	35.54	34.21	34.65	0	-0.55(-1.56%)
Aug 29, 2013	36.64	38.38	35.01	35.20	442,784	+1.32(+3.90%)
Aug 28, 2013	34.24	35.00	33.41	33.88	0	-0.15(-0.44%)
Aug 27, 2013	34.42	34.63	33.49	34.03	115,187	-0.73(-2.10%)
Aug 26, 2013	34.86	35.04	34.10	34.76	0	+0.19(+0.55%)
Aug 23, 2013	32.47	35.10	32.33	34.57	0	+1.97(+6.04%)
Aug 22, 2013	31.66	32.77	31.60	32.60	37,771	+1.17(+3.72%)
Aug 21, 2013	34.36	34.36	29.55	31.43	0	-3.10(-8.98%)
Aug 20, 2013	34.40	35.09	34.25	34.53	148,833	+0.25(+0.73%)
Aug 19, 2013	35.23	35.70	33.87	34.28	193,576	-0.86(-2.45%)
Aug 16, 2013	34.09	35.77	33.58	35.14	0	+0.81(+2.36%)
Aug 15, 2013	37.03	37.56	32.57	34.33	300,135	-2.82(-7.59%)
Aug 14, 2013	37.49	39.18	36.41	37.15	182,931	-0.24(-0.64%)
Aug 13, 2013	34.25	38.44	33.44	37.39	281,693	+3.13(+9.14%)
Aug 12, 2013	32.92	35.28	31.97	34.26	192,314	+1.06(+3.19%)
Aug 09, 2013	33.03	34.72	32.70	33.20	201,915	+0.39(+1.19%)
Aug 08, 2013	30.68	33.64	30.50	32.81	143,635	+2.24(+7.33%)
Aug 07, 2013	31.99	32.34	30.10	30.57	153,163	-1.33(-4.17%)
Aug 06, 2013	33.33	33.93	31.44	31.90	253,335	-1.19(-3.60%)
Aug 05, 2013	31.40	33.33	31.11	33.09	332,237	+1.98(+6.36%)
Aug 02, 2013	27.79	31.11	27.43	31.11	367,601	+3.23(+11.59%)
Aug 01, 2013	28.70	28.70	27.74	27.88	71,420	-0.26(-0.92%)
Jul 31, 2013	27.94	28.59	27.73	28.14	0	+0.41(+1.48%)
Jul 30, 2013	25.36	28.16	25.21	27.73	0	+3.88(+16.27%)
Jul 29, 2013	23.06	24.05	22.51	23.85	0	+0.75(+3.25%)
Jul 26, 2013	23.47	23.47	22.59	23.10	0	-0.42(-1.79%)
Jul 25, 2013	23.11	24.32	22.15	23.52	0	+0.22(+0.94%)
Jul 24, 2013	27.46	27.46	23.01	23.30	0	-3.96(-14.53%)
Jul 23, 2013	28.13	28.35	26.52	27.26	0	-0.95(-3.37%)
Jul 22, 2013	28.73	28.88	28.05	28.21	0	+0.18(+0.64%)
Jul 19, 2013	27.80	28.23	27.80	28.03	0	+0.09(+0.32%)
Jul 18, 2013	28.87	29.25	27.67	27.94	0	-0.70(-2.44%)
Jul 17, 2013	27.05	28.64	27.05	28.64	127,170	+1.69(+6.26%)
Jul 16, 2013	27.10	27.50	26.58	26.95	0	-0.19(-0.69%)
Jul 15, 2013	26.45	27.55	26.01	27.14	0	-0.09(-0.33%)
Jul 12, 2013	28.32	28.48	27.08	27.23	0	-1.09(-3.85%)
Jul 11, 2013	28.11	28.46	27.30	28.32	0	+0.10(+0.35%)
Jul 10, 2013	25.25	28.89	25.25	28.22	0	+3.11(+12.39%)
Jul 09, 2013	25.02	25.20	24.90	25.11	0	+0.12(+0.48%)
Jul 08, 2013	25.28	25.38	24.68	24.99	0	-0.08(-0.32%)
Jul 05, 2013	25.16	25.25	24.60	25.07	0	+0.05(+0.20%)
Jul 03, 2013	23.87	25.06	23.87	25.02	0	+0.66(+2.71%)
Jul 02, 2013	24.89	25.23	23.27	24.36	0	-0.71(-2.83%)
Jul 01, 2013	23.84	25.34	23.84	25.07	0	+1.23(+5.16%)
Jun 28, 2013	22.75	23.97	21.25	23.84	1,753,165	-1.40(-5.55%)
Jun 26, 2013	25.37	25.90	24.79	25.24	0	-0.16(-0.63%)
Jun 25, 2013	23.91	25.48	23.91	25.40	0	+0.92(+3.76%)
Jun 24, 2013	25.61	25.78	24.25	24.48	0	-1.36(-5.26%)
Jun 21, 2013	25.43	26.97	25.42	25.84	277,293	+0.41(+1.61%)
Jun 20, 2013	25.11	25.73	24.21	25.43	158,778	+0.55(+2.21%)
Jun 19, 2013	24.49	25.62	24.06	24.88	0	+0.54(+2.22%)
Jun 18, 2013	21.19	24.48	21.03	24.34	0	+4.02(+19.78%)
Jun 17, 2013	20.57	20.57	19.00	20.32	0	+0.23(+1.14%)
Jun 14, 2013	19.52	21.19	19.42	20.09	0	+0.37(+1.88%)
Jun 13, 2013	18.97	20.83	18.33	19.72	203,673	+1.05(+5.62%)
Jun 12, 2013	15.90	19.00	15.90	18.67	151,729	+2.68(+16.76%)
Jun 11, 2013	15.93	16.11	15.66	15.99	45,391	+0.14(+0.88%)
Jun 10, 2013	16.53	16.94	15.63	15.85	0	-0.17(-1.06%)
Jun 07, 2013	16.64	16.74	15.75	16.02	0	-0.15(-0.93%)
Jun 06, 2013	16.28	16.29	15.61	16.17	0	+0.22(+1.38%)
Jun 05, 2013	16.11	16.20	15.37	15.95	0	+0.06(+0.38%)
Jun 04, 2013	16.60	16.80	15.37	15.89	0	-0.72(-4.33%)
Jun 03, 2013	17.00	17.42	15.83	16.61	121,548	-0.42(-2.47%)
May 31, 2013	16.70	17.41	16.67	17.03	94,156	+0.33(+1.98%)
May 30, 2013	15.52	16.86	15.52	16.70	0	+0.75(+4.70%)
May 29, 2013	15.74	16.09	15.50	15.95	91,069	+0.28(+1.79%)
May 28, 2013	15.49	15.89	15.49	15.67	89,190	+0.22(+1.42%)
May 24, 2013	15.52	15.65	15.27	15.45	0	+0.03(+0.19%)
May 23, 2013	14.51	15.83	14.50	15.42	0	+0.60(+4.01%)
May 22, 2013	14.50	14.98	14.50	14.82	0	+0.32(+2.24%)
May 21, 2013	14.62	14.88	14.50	14.50	0	-0.17(-1.16%)
May 20, 2013	14.80	15.22	14.50	14.67	0	-0.08(-0.54%)
May 17, 2013	16.05	16.14	14.50	14.75	0	-0.25(-1.67%)
May 16, 2013	15.25	16.06	14.85	15.00	164,987	-0.25(-1.64%)
May 15, 2013	13.60	15.25	13.14	15.25	0	+2.25(+17.31%)
May 13, 2013	12.78	13.25	12.52	13.00	0	-0.78(-5.66%)
May 10, 2013	14.49	14.77	13.51	13.78	0	-0.39(-2.75%)
May 09, 2013	13.52	15.00	13.52	14.17	0	+0.67(+4.96%)
May 08, 2013	13.80	14.50	13.50	13.50	0	-0.40(-2.88%)
May 07, 2013	14.89	14.89	13.70	13.90	0	-1.06(-7.09%)
May 03, 2013	15.90	14.96	14.96	14.96	23,200	-0.98(-6.15%)
May 02, 2013	15.76	17.00	15.29	15.94	0	-0.31(-1.91%)
May 01, 2013	14.93	16.49	14.56	16.25	0	+1.91(+13.32%)
Apr 30, 2013	14.52	15.25	14.08	14.34	0	+0.30(+2.14%)
Apr 29, 2013	13.49	14.50	13.40	14.04	202,947	+0.54(+4.00%)
Apr 26, 2013	13.34	13.50	13.10	13.50	19,991	+0.40(+3.05%)
Apr 25, 2013	13.21	13.37	12.85	13.10	25,057	-0.01(-0.08%)
Apr 24, 2013	12.85	13.45	12.85	13.11	0	+0.30(+2.34%)
Apr 23, 2013	12.51	13.70	12.51	12.81	95,562	+0.69(+5.69%)
Apr 22, 2013	12.60	12.60	11.75	12.12	100,800	-0.36(-2.88%)
Apr 19, 2013	11.81	12.48	11.81	12.48	7,278	-0.01(-0.08%)
Apr 18, 2013	12.50	12.50	12.20	12.49	2,763	+0.00(+0.00%)
Apr 17, 2013	12.49	12.50	12.30	12.49	5,271	+0.74(+6.30%)
Apr 16, 2013	12.47	12.62	11.75	11.75	656	-0.84(-6.67%)
Apr 15, 2013	12.60	13.15	11.82	12.59	27,435	+0.64(+5.36%)
Apr 12, 2013	11.98	12.28	11.95	11.95	15,100	+0.10(+0.84%)
Apr 11, 2013	12.28	13.49	11.85	11.85	8,354	-1.40(-10.57%)
Apr 10, 2013	13.04	14.26	13.04	13.25	38,225	+0.03(+0.23%)
Apr 09, 2013	12.35	13.28	12.35	13.22	530,669	+0.82(+6.61%)
Apr 08, 2013	12.11	12.43	12.10	12.40	13,621	+0.30(+2.48%)
Apr 05, 2013	11.75	12.15	11.34	12.10	14,949	+0.39(+3.33%)
Apr 04, 2013	11.05	11.91	11.05	11.71	5,611	+0.04(+0.34%)
Apr 03, 2013	11.05	11.74	11.05	11.67	9,425	+0.48(+4.25%)
Apr 02, 2013	11.66	11.66	11.08	11.19	19,467	-0.49(-4.16%)
Apr 01, 2013	11.50	11.80	11.11	11.68	4,690	+0.27(+2.37%)
Mar 28, 2013	11.55	11.81	11.16	11.41	6,566	-0.15(-1.30%)
Mar 27, 2013	11.91	11.91	11.32	11.56	7,995	-0.17(-1.45%)
Mar 26, 2013	11.88	11.94	11.01	11.73	4,376	+0.46(+4.08%)
Mar 25, 2013	11.21	11.94	11.00	11.27	25,902	-0.37(-3.18%)
Mar 22, 2013	11.64	11.70	11.60	11.64	9,252	-0.01(-0.09%)
Mar 21, 2013	11.75	11.84	11.62	11.65	2,303	-0.11(-0.94%)
Mar 20, 2013	11.66	12.15	11.66	11.76	11,653	+0.15(+1.29%)
Mar 19, 2013	11.79	11.97	11.60	11.61	13,946	-0.06(-0.51%)
Mar 18, 2013	11.99	11.99	11.61	11.67	38,824	+0.12(+1.04%)
Mar 15, 2013	11.60	11.80	11.51	11.55	15,909	-0.18(-1.53%)
Mar 14, 2013	11.50	11.97	11.45	11.73	4,401	-0.17(-1.43%)
Mar 13, 2013	11.98	11.98	11.87	11.90	1,531	-0.10(-0.83%)
Mar 12, 2013	12.50	12.50	11.77	12.00	314,442	-0.10(-0.83%)
Mar 11, 2013	12.12	12.50	11.70	12.10	45,982	-0.03(-0.25%)
Mar 08, 2013	11.67	12.18	11.01	12.13	62,984	+0.58(+5.02%)
Mar 07, 2013	11.55	11.97	11.50	11.55	10,681	-0.55(-4.55%)
Mar 06, 2013	12.10	12.10	12.10	12.10	274	+0.62(+5.40%)
Mar 05, 2013	11.14	12.20	11.14	11.48	5,893	-0.36(-3.04%)
Mar 04, 2013	11.84	11.84	11.84	11.84	456	+0.44(+3.86%)
Mar 01, 2013	11.99	12.10	11.40	11.40	3,047	-0.70(-5.79%)
Feb 28, 2013	11.74	12.10	11.74	12.10	10,055	+0.36(+3.07%)
Feb 27, 2013	11.90	11.90	11.41	11.74	3,248	-0.18(-1.51%)
Feb 26, 2013	11.94	12.10	11.23	11.92	9,800	-0.57(-4.56%)
Feb 22, 2013	12.51	12.91	11.90	12.49	23,653	-0.33(-2.57%)
Feb 21, 2013	12.60	12.82	11.80	12.82	20,156	+0.02(+0.16%)
Feb 20, 2013	13.46	13.70	12.50	12.80	25,212	-0.75(-5.54%)
Feb 19, 2013	13.75	13.75	12.12	13.55	71,776	-0.14(-1.02%)
Feb 15, 2013	13.90	13.90	13.50	13.69	35,261	+0.18(+1.33%)
Feb 14, 2013	13.50	13.95	13.11	13.51	32,776	+0.40(+3.05%)
Feb 13, 2013	11.85	13.32	11.85	13.11	71,241	+1.28(+10.82%)
Feb 12, 2013	11.80	12.00	11.45	11.83	41,637	-0.40(-3.27%)
Feb 11, 2013	11.58	12.68	11.25	12.23	24,876	+0.85(+7.47%)
Feb 08, 2013	11.86	11.86	10.65	11.38	37,300	+0.18(+1.61%)
Feb 07, 2013	10.50	11.21	10.50	11.20	53,503	+0.40(+3.70%)
Feb 06, 2013	11.25	11.80	10.66	10.80	70,724	+0.33(+3.15%)
Feb 04, 2013	10.56	10.90	10.40	10.47	28,277	-0.28(-2.60%)
Feb 01, 2013	10.75	11.12	10.52	10.75	30,904	-0.23(-2.09%)
Jan 31, 2013	11.15	11.30	10.87	10.98	138,743	-0.17(-1.52%)
Jan 30, 2013	11.78	12.30	11.10	11.15	167,445	-0.65(-5.51%)

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.

Stemline Therapeutic (NQ: STML )

Historical Prices

Sections

Services

Contact Information

Follow Us