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 (%)
Nov 29, 2013 20.16 21.19 20.04 20.66 0 +0.76(+3.82%)
Nov 27, 2013 20.00 20.62 19.37 19.90 0 -0.10(-0.50%)
Nov 26, 2013 21.34 21.91 19.60 20.00 0 -1.33(-6.24%)
Nov 25, 2013 20.49 22.70 20.42 21.33 383,470 +1.06(+5.23%)
Nov 22, 2013 20.60 21.55 19.90 20.27 0 -0.12(-0.59%)
Nov 21, 2013 19.55 20.90 18.61 20.39 257,969 +0.84(+4.30%)
Nov 20, 2013 20.48 21.03 19.28 19.55 0 -0.93(-4.54%)
Nov 19, 2013 19.87 21.50 19.81 20.48 297,324 +0.53(+2.66%)
Nov 18, 2013 21.90 22.20 19.93 19.95 0 -1.70(-7.85%)
Nov 15, 2013 24.59 25.29 21.55 21.65 0 -2.90(-11.81%)
Nov 14, 2013 23.39 26.20 23.30 24.55 0 +1.26(+5.41%)
Nov 12, 2013 24.80 25.21 22.76 23.29 0 -2.03(-8.02%)
Nov 11, 2013 25.60 26.12 25.03 25.32 0 -0.60(-2.31%)
Nov 08, 2013 25.37 26.36 24.73 25.92 0 +0.60(+2.37%)
Nov 07, 2013 26.19 26.19 23.48 25.32 344,214 -0.88(-3.36%)
Nov 06, 2013 26.56 27.31 25.09 26.20 92,859 -0.29(-1.09%)
Nov 05, 2013 28.02 28.07 26.00 26.49 0 -1.65(-5.87%)
Nov 04, 2013 28.77 29.00 27.88 28.14 66,511 -0.50(-1.75%)
Nov 01, 2013 27.93 28.89 27.79 28.64 0 +0.81(+2.91%)
Oct 31, 2013 28.80 29.00 27.56 27.83 0 -1.05(-3.64%)
Oct 30, 2013 30.31 30.89 28.21 28.88 266,314 -1.38(-4.56%)
Oct 29, 2013 29.25 31.00 29.25 30.26 0 +0.96(+3.28%)
Oct 28, 2013 31.04 31.22 29.14 29.30 180,572 -1.82(-5.85%)
Oct 25, 2013 32.74 32.90 30.08 31.12 0 -1.80(-5.47%)
Oct 24, 2013 31.47 33.55 31.40 32.92 192,867 +1.45(+4.61%)
Oct 23, 2013 27.66 32.40 25.76 31.47 693,316 +3.95(+14.35%)
Oct 22, 2013 32.63 32.63 27.29 27.52 680,252 -5.00(-15.38%)
Oct 21, 2013 35.20 36.14 32.13 32.52 125,114 -2.68(-7.61%)
Oct 18, 2013 37.93 37.95 34.42 35.20 118,542 -2.79(-7.34%)
Oct 17, 2013 37.27 38.62 36.82 37.99 41,155 +0.53(+1.41%)
Oct 16, 2013 36.78 38.02 35.97 37.46 127,410 +1.09(+3.00%)
Oct 15, 2013 36.68 37.35 36.34 36.37 67,152 -0.51(-1.38%)
Oct 14, 2013 36.87 37.10 33.44 36.88 209,422 -0.38(-1.02%)
Oct 11, 2013 38.41 38.68 37.00 37.26 0 -1.31(-3.40%)
Oct 10, 2013 36.91 38.66 36.53 38.57 168,880 +2.53(+7.02%)
Oct 09, 2013 37.26 37.79 35.08 36.04 0 -1.19(-3.20%)
Oct 08, 2013 41.25 41.96 36.77 37.23 175,962 -3.90(-9.48%)
Oct 07, 2013 42.26 42.57 41.09 41.13 0 -1.56(-3.65%)
Oct 04, 2013 42.07 44.47 42.01 42.69 0 +0.54(+1.28%)
Oct 03, 2013 45.25 45.31 41.06 42.15 0 -3.07(-6.79%)
Oct 02, 2013 46.76 47.06 44.90 45.22 126,248 -1.91(-4.05%)
Oct 01, 2013 45.30 47.25 45.17 47.13 114,871 +4.04(+9.38%)
Sep 27, 2013 43.29 44.34 43.00 43.09 0 -0.22(-0.51%)
Sep 26, 2013 42.49 43.78 42.25 43.31 110,280 +1.16(+2.75%)
Sep 25, 2013 40.95 43.04 40.95 42.15 242,464 +1.33(+3.26%)
Sep 24, 2013 40.91 42.12 40.62 40.82 154,317 +0.03(+0.07%)
Sep 23, 2013 38.64 42.41 38.11 40.79 288,243 +2.31(+6.00%)
Sep 20, 2013 38.84 39.38 37.71 38.48 0 -0.30(-0.77%)
Sep 19, 2013 38.64 39.00 37.82 38.78 0 +0.33(+0.86%)
Sep 18, 2013 37.29 39.32 36.80 38.45 0 +1.12(+3.00%)
Sep 17, 2013 36.58 37.35 36.34 37.33 0 +0.90(+2.47%)
Sep 16, 2013 36.83 37.07 36.27 36.43 0 -0.50(-1.35%)
Sep 13, 2013 37.93 38.57 36.17 36.93 0 -0.84(-2.22%)
Sep 12, 2013 37.73 38.65 36.85 37.77 0 +1.29(+3.54%)
Sep 11, 2013 36.37 36.65 36.28 36.48 0 -0.14(-0.38%)
Sep 10, 2013 37.08 37.75 35.95 36.62 106,399 -0.30(-0.81%)
Sep 09, 2013 36.00 37.27 35.70 36.92 0 +1.18(+3.30%)
Sep 06, 2013 36.53 37.00 35.53 35.74 0 -0.59(-1.62%)
Sep 05, 2013 35.73 37.02 35.16 36.33 0 +0.82(+2.31%)
Sep 04, 2013 34.09 36.76 33.85 35.51 0 +1.34(+3.92%)
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.