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 (%)
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.