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 (%)
Aug 30, 2019 12.37 12.58 11.82 11.91 320,700 -0.45(-3.64%)
Aug 29, 2019 12.21 12.55 11.89 12.36 689,199 +0.24(+1.98%)
Aug 28, 2019 12.09 12.31 11.82 12.12 638,120 -0.06(-0.49%)
Aug 27, 2019 12.79 13.12 11.84 12.18 745,311 -0.60(-4.69%)
Aug 26, 2019 12.34 13.03 12.18 12.78 589,100 +0.54(+4.41%)
Aug 23, 2019 12.92 13.27 12.21 12.24 913,400 -0.76(-5.85%)
Aug 22, 2019 13.69 13.73 12.60 13.00 1,065,442 -0.71(-5.18%)
Aug 21, 2019 15.17 15.17 13.55 13.71 733,477 -1.30(-8.66%)
Aug 20, 2019 15.05 15.18 14.69 15.01 448,280 -0.08(-0.53%)
Aug 19, 2019 15.39 15.67 14.89 15.09 517,934 -0.16(-1.05%)
Aug 16, 2019 14.58 15.39 14.44 15.25 551,600 +0.82(+5.68%)
Aug 15, 2019 14.97 14.97 13.99 14.43 772,072 -0.37(-2.50%)
Aug 14, 2019 15.14 15.63 14.49 14.80 499,826 -0.67(-4.33%)
Aug 13, 2019 15.50 15.95 15.23 15.47 579,424 -0.08(-0.51%)
Aug 12, 2019 15.11 15.64 14.89 15.55 626,830 +0.26(+1.70%)
Aug 09, 2019 15.00 15.51 14.74 15.29 2,046,400 -1.21(-7.33%)
Aug 08, 2019 16.50 18.22 16.05 16.50 1,089,602 -1.10(-6.25%)
Aug 07, 2019 16.55 17.66 16.05 17.60 557,018 +0.80(+4.76%)
Aug 06, 2019 14.46 17.00 14.36 16.80 1,216,990 +2.49(+17.40%)
Aug 05, 2019 14.51 14.91 14.04 14.31 614,993 -0.55(-3.70%)
Aug 02, 2019 14.00 15.51 13.71 14.86 1,545,900 +1.83(+14.04%)
Aug 01, 2019 13.30 13.65 12.88 13.03 551,116 -0.24(-1.81%)
Jul 31, 2019 13.72 13.93 13.15 13.27 255,462 -0.44(-3.21%)
Jul 30, 2019 13.14 13.73 13.10 13.71 226,924 +0.48(+3.63%)
Jul 29, 2019 13.44 13.44 13.03 13.23 159,559 -0.18(-1.34%)
Jul 26, 2019 13.04 13.43 13.04 13.41 185,800 +0.39(+3.00%)
Jul 25, 2019 13.39 13.48 13.00 13.02 199,634 -0.40(-2.98%)
Jul 24, 2019 13.33 13.48 13.12 13.42 384,480 +0.13(+0.98%)
Jul 23, 2019 13.28 13.38 13.01 13.29 359,047 +0.08(+0.61%)
Jul 22, 2019 13.50 13.59 13.07 13.21 343,238 -0.26(-1.93%)
Jul 19, 2019 13.81 13.81 13.46 13.47 269,800 -0.35(-2.53%)
Jul 18, 2019 13.30 13.84 13.30 13.82 263,661 +0.55(+4.14%)
Jul 17, 2019 13.02 13.34 12.75 13.27 301,834 +0.27(+2.08%)
Jul 16, 2019 12.62 13.11 12.62 13.00 523,823 +0.39(+3.09%)
Jul 15, 2019 13.26 13.38 12.54 12.61 531,565 -0.60(-4.54%)
Jul 12, 2019 14.01 14.18 13.19 13.21 577,500 -0.80(-5.71%)
Jul 11, 2019 14.71 14.81 13.99 14.01 296,036 -0.63(-4.30%)
Jul 10, 2019 14.55 14.85 14.35 14.64 349,176 +0.24(+1.67%)
Jul 09, 2019 14.10 14.60 14.10 14.40 293,891 +0.08(+0.56%)
Jul 08, 2019 14.36 14.54 14.00 14.32 285,749 -0.16(-1.10%)
Jul 05, 2019 14.57 14.69 14.37 14.48 242,700 -0.14(-0.96%)
Jul 03, 2019 14.24 14.65 14.20 14.62 234,400 +0.43(+3.03%)
Jul 02, 2019 14.94 15.02 14.09 14.19 438,393 -0.69(-4.64%)
Jul 01, 2019 15.58 15.70 14.76 14.88 376,365 -0.44(-2.87%)
Jun 28, 2019 15.01 15.40 14.95 15.32 1,256,900 +0.24(+1.59%)
Jun 27, 2019 14.52 15.35 14.40 15.08 518,890 +0.58(+4.00%)
Jun 26, 2019 14.94 15.09 14.38 14.50 522,333 -0.32(-2.16%)
Jun 25, 2019 14.97 15.29 14.62 14.82 433,082 +0.08(+0.54%)
Jun 24, 2019 15.73 15.87 14.72 14.74 570,270 -1.18(-7.41%)
Jun 21, 2019 15.70 16.13 15.12 15.92 1,042,200 +0.12(+0.76%)
Jun 20, 2019 15.90 16.00 15.29 15.80 458,487 +0.17(+1.09%)
Jun 19, 2019 15.07 15.76 15.03 15.63 331,372 +0.49(+3.24%)
Jun 18, 2019 15.00 15.29 14.54 15.14 348,379 +0.15(+1.00%)
Jun 17, 2019 14.29 15.00 14.08 14.99 436,048 +0.82(+5.79%)
Jun 14, 2019 14.10 14.44 13.85 14.17 317,900 +0.11(+0.78%)
Jun 13, 2019 13.31 14.11 13.18 14.06 402,256 +0.77(+5.79%)
Jun 12, 2019 13.36 13.77 13.19 13.29 340,680 -0.13(-0.97%)
Jun 11, 2019 13.95 14.30 13.33 13.42 241,320 -0.36(-2.61%)
Jun 10, 2019 14.59 14.99 13.76 13.78 295,462 -0.70(-4.83%)
Jun 07, 2019 14.22 14.56 13.94 14.48 281,600 +0.33(+2.33%)
Jun 06, 2019 14.15 14.24 13.88 14.15 304,979 -0.01(-0.07%)
Jun 05, 2019 13.56 14.21 13.43 14.16 372,931 +0.67(+4.97%)
Jun 04, 2019 13.82 13.87 13.09 13.49 291,678 -0.10(-0.74%)
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.