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 (%)
Apr 30, 2014 15.24 15.48 14.51 15.31 108,240 +0.05(+0.33%)
Apr 29, 2014 14.24 15.41 14.17 15.26 106,919 +1.03(+7.24%)
Apr 28, 2014 14.90 15.13 13.75 14.23 124,396 -0.62(-4.18%)
Apr 25, 2014 16.16 16.48 14.37 14.85 244,482 -1.46(-8.95%)
Apr 24, 2014 16.23 16.79 15.66 16.31 132,858 +0.14(+0.87%)
Apr 23, 2014 16.66 16.66 15.80 16.17 87,580 -0.51(-3.06%)
Apr 22, 2014 16.13 17.19 15.72 16.68 285,299 +0.70(+4.38%)
Apr 21, 2014 15.64 16.24 15.31 15.98 157,015 +0.30(+1.91%)
Apr 17, 2014 15.70 15.68 15.68 15.68 141,700 -0.12(-0.76%)
Apr 16, 2014 15.60 16.21 15.13 15.80 136,962 +0.23(+1.48%)
Apr 15, 2014 15.85 16.14 13.94 15.57 320,383 -0.45(-2.81%)
Apr 14, 2014 16.35 17.78 15.51 16.02 168,216 -0.20(-1.23%)
Apr 11, 2014 17.27 17.91 16.11 16.22 192,166 -1.32(-7.53%)
Apr 10, 2014 18.94 19.27 17.25 17.54 190,134 -1.51(-7.93%)
Apr 09, 2014 19.31 19.72 18.84 19.05 132,607 -0.12(-0.63%)
Apr 08, 2014 18.13 19.49 17.72 19.17 400,610 +1.21(+6.74%)
Apr 07, 2014 18.17 18.79 17.35 17.96 278,172 -0.45(-2.44%)
Apr 04, 2014 19.01 19.51 18.08 18.41 255,646 -0.28(-1.50%)
Apr 03, 2014 19.58 19.99 18.40 18.69 184,265 -0.97(-4.93%)
Apr 02, 2014 19.86 20.70 19.45 19.66 181,263 -0.11(-0.56%)
Apr 01, 2014 20.33 21.28 19.29 19.77 312,143 -0.59(-2.90%)
Mar 31, 2014 19.49 20.46 18.99 20.36 263,157 +1.10(+5.71%)
Mar 28, 2014 19.84 19.84 18.04 19.26 383,678 -0.63(-3.17%)
Mar 27, 2014 20.44 20.86 19.37 19.89 275,500 -0.62(-3.02%)
Mar 26, 2014 22.10 22.62 20.50 20.51 180,824 -1.36(-6.22%)
Mar 25, 2014 22.35 22.92 21.04 21.87 190,896 -0.27(-1.22%)
Mar 24, 2014 23.11 23.11 20.60 22.14 205,598 -0.81(-3.53%)
Mar 21, 2014 24.70 24.70 22.85 22.95 182,750 -1.57(-6.40%)
Mar 20, 2014 24.69 25.03 24.00 24.52 259,720 -0.24(-0.97%)
Mar 19, 2014 25.30 25.68 24.55 24.76 139,512 -0.46(-1.82%)
Mar 18, 2014 23.73 25.34 23.65 25.22 249,627 +1.57(+6.64%)
Mar 17, 2014 24.37 24.67 23.29 23.65 151,950 -0.55(-2.27%)
Mar 14, 2014 24.02 24.73 23.60 24.20 121,770 -0.02(-0.08%)
Mar 13, 2014 24.77 25.44 23.73 24.22 135,683 -0.56(-2.26%)
Mar 12, 2014 24.20 24.91 23.60 24.78 134,759 +0.46(+1.89%)
Mar 11, 2014 24.81 25.69 24.00 24.32 118,107 -0.49(-1.98%)
Mar 10, 2014 25.67 25.74 24.21 24.81 122,851 -0.84(-3.27%)
Mar 07, 2014 25.04 25.88 23.48 25.65 299,483 +0.79(+3.18%)
Mar 06, 2014 26.82 26.99 24.59 24.86 270,136 -1.75(-6.58%)
Mar 05, 2014 26.38 27.11 25.73 26.61 164,405 +0.25(+0.95%)
Mar 04, 2014 26.85 27.17 26.10 26.36 198,392 +0.16(+0.61%)
Mar 03, 2014 25.46 26.84 25.01 26.20 174,773 +0.34(+1.31%)
Feb 28, 2014 28.88 29.39 24.85 25.86 381,239 -3.24(-11.13%)
Feb 27, 2014 29.08 29.50 28.35 29.10 195,683 -0.11(-0.38%)
Feb 26, 2014 28.87 29.91 28.83 29.21 253,199 +0.33(+1.14%)
Feb 25, 2014 29.52 29.97 28.60 28.88 175,572 -0.45(-1.53%)
Feb 24, 2014 30.01 30.35 28.62 29.33 292,751 -0.49(-1.64%)
Feb 21, 2014 27.87 30.21 27.70 29.82 594,636 +2.24(+8.12%)
Feb 20, 2014 25.70 28.99 25.30 27.58 339,857 +1.83(+7.11%)
Feb 19, 2014 25.89 26.23 25.20 25.75 229,173 -0.11(-0.43%)
Feb 18, 2014 25.16 26.71 24.90 25.86 200,555 +0.81(+3.23%)
Feb 14, 2014 24.96 25.05 25.05 25.05 242,200 +0.09(+0.36%)
Feb 13, 2014 25.00 25.84 24.68 24.96 320,620 -0.33(-1.30%)
Feb 12, 2014 28.77 30.00 25.00 25.29 373,316 -3.48(-12.10%)
Feb 11, 2014 24.86 29.85 24.58 28.77 685,750 +4.28(+17.48%)
Feb 10, 2014 22.99 25.07 22.65 24.49 237,193 +1.97(+8.75%)
Feb 07, 2014 20.94 23.90 20.70 22.52 253,150 +1.86(+9.00%)
Feb 06, 2014 20.89 22.49 20.58 20.66 139,947 +0.02(+0.10%)
Feb 05, 2014 23.32 23.88 20.61 20.64 364,038 -2.85(-12.13%)
Feb 04, 2014 23.58 24.44 23.02 23.49 242,894 -0.03(-0.13%)
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.