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 (%)
Dec 31, 2018 10.30 11.13 9.300 9.500 633,400 -0.71(-6.95%)
Dec 28, 2018 9.950 10.35 9.910 10.21 491,700 +0.35(+3.55%)
Dec 27, 2018 9.270 9.990 9.269 9.860 481,214 +0.53(+5.68%)
Dec 26, 2018 8.620 9.400 8.470 9.330 1,325,606 +1.04(+12.55%)
Dec 24, 2018 8.180 8.490 8.180 8.290 546,500 +0.06(+0.73%)
Dec 21, 2018 8.710 9.100 7.820 8.230 2,091,000 -0.45(-5.18%)
Dec 20, 2018 9.850 10.00 8.610 8.680 865,414 -1.13(-11.52%)
Dec 19, 2018 10.39 10.54 9.670 9.810 248,730 -0.55(-5.31%)
Dec 18, 2018 10.79 10.99 10.08 10.36 496,252 -0.38(-3.54%)
Dec 17, 2018 10.26 10.90 10.21 10.74 625,276 +0.38(+3.67%)
Dec 14, 2018 9.860 10.42 9.760 10.36 402,500 +0.39(+3.91%)
Dec 13, 2018 10.84 10.95 9.960 9.970 427,662 -0.89(-8.20%)
Dec 12, 2018 10.66 11.25 10.39 10.86 302,537 +0.24(+2.26%)
Dec 11, 2018 10.80 11.25 10.38 10.62 464,196 +0.27(+2.61%)
Dec 10, 2018 9.980 10.43 9.730 10.35 225,101 +0.37(+3.71%)
Dec 07, 2018 10.20 10.23 9.650 9.980 248,000 -0.19(-1.87%)
Dec 06, 2018 10.47 10.53 9.980 10.17 433,616 -0.30(-2.87%)
Dec 04, 2018 10.97 11.16 10.19 10.47 943,900 -0.54(-4.90%)
Dec 03, 2018 11.27 11.32 10.76 11.01 779,665 +0.02(+0.18%)
Nov 30, 2018 10.12 11.10 10.11 10.99 811,200 +0.87(+8.60%)
Nov 29, 2018 10.52 10.83 10.00 10.12 356,144 -0.40(-3.80%)
Nov 28, 2018 10.55 10.59 10.14 10.52 468,099 +0.09(+0.86%)
Nov 27, 2018 11.76 12.27 10.41 10.43 602,309 -1.42(-11.98%)
Nov 26, 2018 12.33 12.54 11.65 11.85 529,010 -0.41(-3.34%)
Nov 23, 2018 11.72 12.33 11.72 12.26 119,800 +0.53(+4.52%)
Nov 21, 2018 11.73 11.73 11.73 0 +1.20(+11.40%)
Nov 20, 2018 10.59 11.00 10.37 10.53 367,234 -0.06(-0.57%)
Nov 19, 2018 11.43 11.50 10.46 10.59 298,295 -0.80(-7.02%)
Nov 16, 2018 11.33 11.65 11.24 11.39 391,300 +0.02(+0.18%)
Nov 15, 2018 11.32 11.61 11.22 11.37 443,306 -0.07(-0.61%)
Nov 14, 2018 11.71 11.85 11.08 11.44 364,065 -0.27(-2.31%)
Nov 13, 2018 12.21 12.87 11.68 11.71 283,235 -0.60(-4.87%)
Nov 12, 2018 13.31 13.31 12.09 12.31 291,852 -0.89(-6.74%)
Nov 09, 2018 14.01 15.03 12.60 13.20 359,300 -1.38(-9.47%)
Nov 08, 2018 14.88 15.22 14.39 14.58 197,225 -0.36(-2.41%)
Nov 07, 2018 15.04 15.08 14.73 14.94 204,247 -0.15(-0.99%)
Nov 06, 2018 15.08 15.28 14.98 15.09 145,181 +0.01(+0.07%)
Nov 05, 2018 15.25 15.38 14.89 15.08 82,977 -0.13(-0.85%)
Nov 02, 2018 15.06 15.61 14.89 15.21 123,400 +0.04(+0.26%)
Nov 01, 2018 15.00 15.25 14.96 15.17 248,296 +0.19(+1.27%)
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%)
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.