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 (%)
Jul 31, 2014 13.46 13.50 12.58 12.81 102,563 -0.87(-6.36%)
Jul 30, 2014 12.99 13.75 12.33 13.68 139,647 +0.88(+6.87%)
Jul 29, 2014 11.60 12.80 11.60 12.80 148,130 +1.26(+10.92%)
Jul 28, 2014 12.00 12.06 11.18 11.54 92,585 -0.42(-3.51%)
Jul 25, 2014 11.74 12.04 11.61 11.96 101,960 +0.10(+0.84%)
Jul 24, 2014 12.44 12.47 11.63 11.86 127,885 -0.54(-4.35%)
Jul 23, 2014 11.33 12.49 11.13 12.40 190,597 +1.21(+10.81%)
Jul 22, 2014 10.93 11.33 10.74 11.19 118,365 +0.29(+2.66%)
Jul 21, 2014 11.17 11.26 10.68 10.90 215,825 -0.38(-3.37%)
Jul 18, 2014 11.35 12.29 11.08 11.28 206,665 -0.03(-0.27%)
Jul 17, 2014 12.40 12.52 11.25 11.31 269,382 -1.19(-9.52%)
Jul 16, 2014 12.52 13.15 12.41 12.50 109,878 +0.03(+0.24%)
Jul 15, 2014 13.04 13.12 12.28 12.47 104,922 -0.65(-4.95%)
Jul 14, 2014 13.55 13.82 13.00 13.12 75,339 -0.19(-1.43%)
Jul 11, 2014 13.24 13.62 13.00 13.31 66,127 +0.01(+0.08%)
Jul 10, 2014 12.70 13.44 12.61 13.30 110,867 +0.15(+1.14%)
Jul 09, 2014 13.40 13.85 12.97 13.15 63,149 -0.23(-1.72%)
Jul 08, 2014 14.09 14.09 13.00 13.38 157,758 -0.75(-5.31%)
Jul 07, 2014 14.89 15.05 14.00 14.13 92,116 -0.77(-5.17%)
Jul 03, 2014 14.51 14.90 14.90 14.90 66,600 +0.39(+2.69%)
Jul 02, 2014 14.44 14.77 14.30 14.51 115,815 +0.00(+0.00%)
Jul 01, 2014 14.75 14.97 14.50 14.51 95,270 -0.16(-1.09%)
Jun 30, 2014 14.91 15.32 14.57 14.67 81,781 -0.21(-1.41%)
Jun 27, 2014 14.94 15.10 14.52 14.88 314,303 -0.11(-0.73%)
Jun 26, 2014 15.09 15.09 14.78 14.99 63,120 -0.02(-0.13%)
Jun 25, 2014 14.84 15.15 14.60 15.01 103,135 +0.02(+0.13%)
Jun 24, 2014 15.03 15.42 14.84 14.99 185,140 +0.08(+0.54%)
Jun 23, 2014 15.23 15.27 14.71 14.91 106,224 -0.24(-1.58%)
Jun 20, 2014 15.01 15.32 14.75 15.15 160,939 +0.22(+1.51%)
Jun 19, 2014 15.94 15.94 14.84 14.93 139,304 -0.85(-5.42%)
Jun 18, 2014 15.96 16.14 15.52 15.78 111,917 -0.30(-1.87%)
Jun 17, 2014 15.96 16.20 15.61 16.08 112,118 +0.12(+0.75%)
Jun 16, 2014 15.39 15.99 15.34 15.96 138,624 +0.62(+4.04%)
Jun 13, 2014 16.11 16.76 15.13 15.34 91,391 -0.68(-4.24%)
Jun 12, 2014 15.83 16.15 15.51 16.02 83,328 +0.13(+0.82%)
Jun 11, 2014 16.48 16.61 15.83 15.89 80,427 -0.73(-4.39%)
Jun 10, 2014 15.26 16.78 15.26 16.62 178,666 +2.19(+15.18%)
Jun 06, 2014 14.75 14.76 14.33 14.43 100,102 -0.14(-0.96%)
Jun 05, 2014 14.29 14.60 13.96 14.57 103,327 +0.25(+1.75%)
Jun 04, 2014 13.87 14.68 13.50 14.32 90,594 +0.33(+2.36%)
Jun 03, 2014 14.17 14.32 13.69 13.99 84,681 -0.14(-0.99%)
Jun 02, 2014 15.19 15.36 13.84 14.13 133,626 -1.06(-6.98%)
May 30, 2014 15.06 15.39 14.85 15.19 171,813 +0.09(+0.60%)
May 29, 2014 15.25 15.60 14.83 15.10 137,247 +0.00(+0.00%)
May 28, 2014 14.40 15.24 13.84 15.10 156,922 +0.69(+4.79%)
May 27, 2014 14.08 14.47 14.08 14.41 170,073 +0.57(+4.12%)
May 23, 2014 13.90 13.84 13.84 13.84 87,900 -0.36(-2.54%)
May 22, 2014 13.16 14.25 13.16 14.20 99,960 +0.92(+6.93%)
May 21, 2014 14.09 14.98 13.20 13.28 127,347 -0.64(-4.60%)
May 20, 2014 13.00 15.06 12.97 13.92 280,425 +1.35(+10.74%)
May 19, 2014 12.90 13.40 12.34 12.57 155,611 -0.32(-2.48%)
May 16, 2014 12.61 13.18 12.10 12.89 137,420 +0.29(+2.30%)
May 15, 2014 13.39 13.42 12.50 12.60 151,844 -0.83(-6.18%)
May 14, 2014 14.10 14.96 13.00 13.43 168,397 -0.73(-5.16%)
May 13, 2014 15.11 15.18 14.06 14.16 104,715 -0.89(-5.91%)
May 12, 2014 14.40 15.15 14.03 15.05 114,025 +0.81(+5.69%)
May 09, 2014 13.18 14.28 13.18 14.24 142,467 +1.03(+7.80%)
May 08, 2014 13.47 13.60 13.00 13.21 138,186 -0.13(-0.97%)
May 07, 2014 13.99 14.08 12.79 13.34 283,490 -0.56(-4.03%)
May 06, 2014 14.04 14.45 13.58 13.90 122,129 -0.30(-2.11%)
May 05, 2014 14.47 14.92 14.02 14.20 125,996 -0.36(-2.47%)
May 02, 2014 14.80 14.80 14.31 14.56 73,729 -0.19(-1.29%)
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.