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 (%)
Mar 31, 2017 8.350 8.600 8.175 8.550 78,963 +0.20(+2.40%)
Mar 30, 2017 8.400 8.550 7.600 8.350 220,689 -0.10(-1.18%)
Mar 29, 2017 8.250 8.550 8.200 8.450 108,869 +0.15(+1.81%)
Mar 28, 2017 8.550 8.600 8.300 8.300 131,720 -0.25(-2.92%)
Mar 27, 2017 8.350 8.690 8.300 8.550 96,400 +0.10(+1.18%)
Mar 24, 2017 8.500 8.700 8.400 8.450 135,934 -0.05(-0.59%)
Mar 23, 2017 9.000 9.100 8.118 8.500 365,517 -0.45(-5.03%)
Mar 22, 2017 8.700 8.950 8.350 8.950 229,079 +0.25(+2.87%)
Mar 21, 2017 9.650 9.800 8.700 8.700 362,222 -0.90(-9.38%)
Mar 20, 2017 9.400 9.600 9.150 9.600 220,293 +0.10(+1.05%)
Mar 17, 2017 8.500 9.850 8.310 9.500 1,164,292 -0.65(-6.40%)
Mar 16, 2017 9.800 10.29 9.675 10.15 248,435 +0.35(+3.57%)
Mar 15, 2017 9.750 10.15 9.650 9.800 286,333 +0.05(+0.51%)
Mar 14, 2017 9.800 10.00 9.050 9.750 297,493 -0.15(-1.52%)
Mar 13, 2017 9.750 9.950 9.500 9.900 239,029 +0.15(+1.54%)
Mar 10, 2017 8.900 10.00 8.900 9.750 699,502 +0.95(+10.80%)
Mar 09, 2017 8.150 8.850 7.900 8.800 655,024 +0.65(+7.98%)
Mar 08, 2017 8.200 8.300 8.050 8.150 208,037 +0.15(+1.88%)
Mar 07, 2017 8.500 8.550 7.900 8.000 340,547 -0.45(-5.33%)
Mar 06, 2017 8.700 8.750 8.350 8.450 319,147 -0.35(-3.98%)
Mar 03, 2017 8.250 9.050 8.050 8.800 593,837 +0.55(+6.67%)
Mar 02, 2017 7.900 8.650 7.800 8.250 512,252 +0.25(+3.12%)
Mar 01, 2017 7.200 8.000 7.050 8.000 515,484 +1.00(+14.29%)
Feb 28, 2017 7.100 7.245 6.850 7.000 249,397 -0.05(-0.71%)
Feb 27, 2017 7.000 7.150 6.750 7.050 565,241 +0.20(+2.92%)
Feb 24, 2017 6.450 6.900 6.400 6.850 171,675 +0.40(+6.20%)
Feb 23, 2017 6.650 6.650 6.350 6.450 281,672 -0.20(-3.01%)
Feb 22, 2017 6.950 6.950 6.550 6.650 188,035 -0.30(-4.32%)
Feb 21, 2017 7.150 7.450 6.800 6.950 557,560 +0.15(+2.21%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.40(+6.25%)
Feb 16, 2017 6.650 6.850 6.350 6.400 175,064 -0.20(-3.03%)
Feb 15, 2017 6.950 7.000 6.350 6.600 366,989 -0.35(-5.04%)
Feb 14, 2017 6.900 7.000 6.750 6.950 151,910 +0.00(+0.00%)
Feb 13, 2017 6.900 6.950 6.600 6.950 253,055 +0.10(+1.46%)
Feb 10, 2017 6.950 7.150 6.750 6.850 395,024 -0.10(-1.44%)
Feb 09, 2017 6.750 7.150 6.650 6.950 372,345 +0.30(+4.51%)
Feb 08, 2017 6.200 6.650 6.000 6.650 323,469 +0.45(+7.26%)
Feb 07, 2017 6.200 6.600 6.200 6.200 415,124 -0.10(-1.59%)
Feb 06, 2017 6.400 6.650 6.100 6.300 544,301 -0.25(-3.82%)
Feb 03, 2017 5.950 7.250 5.800 6.550 1,713,855 +0.95(+16.96%)
Feb 02, 2017 6.250 7.075 5.500 5.600 3,688,556 -4.15(-42.56%)
Feb 01, 2017 10.35 10.40 9.550 9.750 328,283 -0.45(-4.41%)
Jan 31, 2017 9.700 10.55 9.600 10.20 684,000 +0.50(+5.15%)
Jan 30, 2017 10.15 10.18 9.555 9.700 371,555 -0.50(-4.90%)
Jan 27, 2017 10.45 10.50 9.950 10.20 431,116 -0.20(-1.92%)
Jan 26, 2017 10.95 11.20 10.30 10.40 243,073 -0.45(-4.15%)
Jan 25, 2017 10.80 10.95 10.50 10.85 202,507 +0.25(+2.36%)
Jan 24, 2017 10.45 10.75 10.15 10.60 321,811 +0.20(+1.92%)
Jan 23, 2017 10.45 10.70 10.28 10.40 374,318 +0.00(+0.00%)
Jan 20, 2017 10.40 10.85 10.28 10.40 2,326,448 -0.60(-5.45%)
Jan 19, 2017 11.70 11.85 11.00 11.00 134,999 -0.70(-5.98%)
Jan 18, 2017 11.90 12.25 11.55 11.70 149,700 -0.40(-3.31%)
Jan 17, 2017 12.95 12.97 11.93 12.10 129,329 -0.85(-6.56%)
Jan 13, 2017 12.95 12.95 12.95 0 -0.30(-2.26%)
Jan 12, 2017 13.30 13.45 12.75 13.25 93,053 -0.20(-1.49%)
Jan 11, 2017 14.25 14.25 12.80 13.45 203,393 -0.50(-3.58%)
Jan 10, 2017 13.35 14.07 13.30 13.95 321,725 +0.75(+5.68%)
Jan 09, 2017 13.20 13.30 12.45 13.20 248,263 +0.30(+2.33%)
Jan 06, 2017 13.50 13.82 12.25 12.90 895,912 +1.55(+13.66%)
Jan 05, 2017 11.80 11.85 11.30 11.35 76,458 -0.55(-4.62%)
Jan 04, 2017 11.50 12.05 11.34 11.90 114,464 +0.50(+4.39%)
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.