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 (%)
Dec 30, 2016 10.70 10.70 10.70 0 -0.45(-4.04%)
Dec 29, 2016 11.30 11.38 11.00 11.15 74,895 -0.20(-1.76%)
Dec 28, 2016 11.30 11.45 10.90 11.35 128,513 +0.10(+0.89%)
Dec 27, 2016 11.35 11.60 11.05 11.25 119,519 -0.05(-0.44%)
Dec 23, 2016 11.30 11.30 11.30 0 +0.70(+6.60%)
Dec 22, 2016 10.80 10.95 10.55 10.60 99,181 -0.35(-3.20%)
Dec 21, 2016 11.30 11.32 10.85 10.95 140,939 -0.55(-4.78%)
Dec 20, 2016 11.25 11.70 11.00 11.50 142,625 +0.40(+3.60%)
Dec 19, 2016 11.30 11.45 10.90 11.10 201,243 -0.20(-1.77%)
Dec 16, 2016 11.30 11.45 11.15 11.30 202,109 -0.05(-0.44%)
Dec 15, 2016 11.40 11.65 11.10 11.35 145,875 +0.00(+0.00%)
Dec 14, 2016 11.85 11.99 11.22 11.35 133,633 -0.50(-4.22%)
Dec 13, 2016 12.60 12.60 11.25 11.85 265,586 -0.55(-4.44%)
Dec 12, 2016 13.35 13.45 12.25 12.40 184,317 -1.10(-8.15%)
Dec 09, 2016 14.15 14.60 13.35 13.50 195,613 -0.65(-4.59%)
Dec 08, 2016 14.00 14.55 13.30 14.15 136,583 +0.10(+0.71%)
Dec 07, 2016 13.65 14.45 13.00 14.05 197,797 +0.30(+2.18%)
Dec 06, 2016 13.50 14.45 12.60 13.75 239,186 +0.25(+1.85%)
Dec 05, 2016 12.65 13.57 12.60 13.50 214,709 +1.00(+8.00%)
Dec 02, 2016 12.55 13.00 12.40 12.50 58,839 -0.20(-1.57%)
Dec 01, 2016 13.20 13.50 12.40 12.70 128,040 -0.50(-3.79%)
Nov 30, 2016 13.20 13.35 12.75 13.20 89,024 +0.05(+0.38%)
Nov 29, 2016 12.95 13.35 12.51 13.15 137,524 +0.25(+1.94%)
Nov 28, 2016 13.55 13.55 12.70 12.90 132,254 -0.60(-4.44%)
Nov 25, 2016 13.70 13.70 13.32 13.50 25,636 -0.15(-1.10%)
Nov 23, 2016 13.65 13.65 13.65 0 -0.20(-1.44%)
Nov 22, 2016 14.00 14.00 12.60 13.85 192,224 +0.15(+1.09%)
Nov 21, 2016 12.20 13.85 12.20 13.70 304,290 +1.50(+12.30%)
Nov 18, 2016 12.10 12.35 11.80 12.20 95,002 +0.20(+1.67%)
Nov 17, 2016 11.95 12.15 11.65 12.00 110,376 +0.15(+1.27%)
Nov 16, 2016 11.85 12.50 11.80 11.85 207,258 -0.05(-0.42%)
Nov 15, 2016 12.50 12.50 11.68 11.90 187,110 -0.70(-5.56%)
Nov 14, 2016 12.50 12.75 12.05 12.60 184,493 +0.35(+2.86%)
Nov 11, 2016 11.95 12.50 11.75 12.25 236,972 +0.30(+2.51%)
Nov 10, 2016 12.05 12.20 11.55 11.95 185,390 +0.15(+1.27%)
Nov 09, 2016 10.95 12.00 10.88 11.80 204,835 +0.80(+7.27%)
Nov 08, 2016 10.95 11.20 10.55 11.00 112,227 -0.25(-2.22%)
Nov 07, 2016 11.10 11.45 10.91 11.25 125,564 +0.45(+4.17%)
Nov 04, 2016 10.65 11.00 10.35 10.80 106,976 +0.35(+3.35%)
Nov 03, 2016 11.15 11.30 10.40 10.45 153,668 -0.75(-6.70%)
Nov 02, 2016 11.60 11.60 11.00 11.20 99,156 -0.35(-3.03%)
Nov 01, 2016 11.35 11.80 11.35 11.55 91,418 +0.15(+1.32%)
Oct 31, 2016 11.80 11.95 11.25 11.40 114,489 -0.38(-3.23%)
Oct 28, 2016 11.76 11.82 11.43 11.78 128,686 +0.00(+0.00%)
Oct 27, 2016 11.66 12.03 11.54 11.78 171,428 +0.23(+1.99%)
Oct 26, 2016 11.59 11.74 11.12 11.55 180,928 -0.18(-1.53%)
Oct 25, 2016 11.97 11.98 11.65 11.73 93,391 -0.26(-2.17%)
Oct 24, 2016 12.11 12.27 11.85 11.99 190,240 -0.08(-0.66%)
Oct 21, 2016 12.25 12.57 12.02 12.07 165,647 -0.28(-2.23%)
Oct 20, 2016 11.98 12.50 11.85 12.35 252,164 +0.35(+2.88%)
Oct 19, 2016 12.09 12.15 11.61 12.00 119,252 -0.05(-0.41%)
Oct 18, 2016 12.50 12.51 11.89 12.05 210,495 -0.18(-1.47%)
Oct 17, 2016 13.60 13.60 12.16 12.23 294,887 -1.37(-10.07%)
Oct 14, 2016 13.51 14.20 13.29 13.60 270,865 +0.17(+1.27%)
Oct 13, 2016 13.55 13.55 12.80 13.43 218,567 +0.30(+2.28%)
Oct 12, 2016 13.60 13.82 13.10 13.13 242,992 -0.37(-2.74%)
Oct 11, 2016 13.10 13.75 13.00 13.50 271,152 +0.37(+2.82%)
Oct 10, 2016 12.34 13.36 12.12 13.13 295,056 +0.82(+6.66%)
Oct 07, 2016 10.95 12.61 10.82 12.31 527,593 +1.38(+12.63%)
Oct 06, 2016 11.05 11.09 10.82 10.93 135,395 -0.16(-1.44%)
Oct 05, 2016 10.38 11.11 10.34 11.09 192,603 +0.80(+7.77%)
Oct 04, 2016 10.61 10.70 10.08 10.29 120,596 -0.26(-2.46%)
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.