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 (%)
Apr 29, 2016 5.460 5.563 5.260 5.500 76,639 +0.02(+0.36%)
Apr 28, 2016 5.480 5.770 5.380 5.480 77,519 -0.02(-0.36%)
Apr 27, 2016 5.510 5.790 5.360 5.500 112,718 +0.17(+3.19%)
Apr 26, 2016 5.480 5.580 5.150 5.330 58,961 -0.14(-2.56%)
Apr 25, 2016 5.580 5.660 5.430 5.470 52,774 -0.10(-1.80%)
Apr 22, 2016 5.570 5.640 5.380 5.570 40,114 +0.01(+0.18%)
Apr 21, 2016 5.550 5.720 5.430 5.560 76,608 -0.02(-0.36%)
Apr 20, 2016 5.830 5.920 5.540 5.580 47,859 -0.23(-3.96%)
Apr 19, 2016 6.060 6.070 5.680 5.810 54,256 -0.16(-2.68%)
Apr 18, 2016 5.790 5.990 5.670 5.970 65,782 +0.18(+3.11%)
Apr 15, 2016 5.670 5.860 5.540 5.790 43,462 +0.07(+1.22%)
Apr 14, 2016 5.500 5.849 5.500 5.720 60,894 +0.26(+4.76%)
Apr 13, 2016 5.120 5.540 5.050 5.460 148,004 +0.40(+7.91%)
Apr 12, 2016 5.000 5.250 4.900 5.060 50,941 +0.06(+1.20%)
Apr 11, 2016 5.100 5.280 4.890 5.000 51,855 -0.06(-1.19%)
Apr 08, 2016 5.150 5.260 4.935 5.060 120,938 -0.04(-0.78%)
Apr 07, 2016 5.230 5.290 4.950 5.100 84,006 -0.12(-2.30%)
Apr 06, 2016 4.850 5.250 4.850 5.220 75,022 +0.30(+6.10%)
Apr 05, 2016 5.070 5.253 4.900 4.920 55,478 -0.21(-4.09%)
Apr 04, 2016 5.000 5.500 5.000 5.130 65,336 +0.05(+0.98%)
Apr 01, 2016 4.640 5.200 4.623 5.080 89,790 +0.42(+9.01%)
Mar 31, 2016 4.500 4.850 4.500 4.660 119,510 +0.19(+4.25%)
Mar 30, 2016 4.560 4.810 4.380 4.470 72,350 -0.02(-0.45%)
Mar 29, 2016 4.340 4.600 4.059 4.490 127,972 +0.14(+3.22%)
Mar 28, 2016 4.570 4.625 4.280 4.350 65,659 -0.19(-4.19%)
Mar 24, 2016 4.610 4.540 4.540 4.540 81,500 -0.08(-1.73%)
Mar 23, 2016 4.900 4.900 4.610 4.620 48,052 -0.28(-5.71%)
Mar 22, 2016 4.940 5.120 4.850 4.900 83,447 -0.06(-1.21%)
Mar 21, 2016 4.907 5.100 4.900 4.960 88,074 +0.03(+0.61%)
Mar 18, 2016 4.750 5.230 4.575 4.930 147,906 +0.22(+4.67%)
Mar 17, 2016 4.730 4.850 4.426 4.710 124,500 -0.06(-1.26%)
Mar 16, 2016 5.330 5.696 4.680 4.770 105,819 -0.38(-7.38%)
Mar 15, 2016 5.180 5.490 4.940 5.150 66,362 -0.12(-2.28%)
Mar 14, 2016 5.160 5.430 5.030 5.270 49,349 -0.03(-0.57%)
Mar 11, 2016 5.200 5.380 5.140 5.300 39,977 +0.24(+4.74%)
Mar 10, 2016 5.390 5.390 5.010 5.060 53,081 -0.21(-3.98%)
Mar 09, 2016 5.250 5.360 5.020 5.270 42,057 +0.01(+0.19%)
Mar 08, 2016 5.840 5.920 5.210 5.260 66,198 -0.59(-10.09%)
Mar 07, 2016 5.680 5.870 5.280 5.850 81,781 +0.17(+2.99%)
Mar 04, 2016 5.500 6.200 5.281 5.680 167,519 +0.16(+2.90%)
Mar 03, 2016 4.810 5.690 4.810 5.520 132,174 +0.73(+15.24%)
Mar 02, 2016 4.610 4.890 4.540 4.790 41,549 +0.14(+3.01%)
Mar 01, 2016 4.890 4.890 4.550 4.650 78,666 -0.16(-3.33%)
Feb 29, 2016 4.640 5.000 4.640 4.810 151,576 +0.19(+4.11%)
Feb 26, 2016 4.420 4.770 4.420 4.620 48,550 +0.26(+5.96%)
Feb 25, 2016 4.150 4.420 3.880 4.360 151,983 +0.24(+5.83%)
Feb 24, 2016 4.130 4.190 3.940 4.120 53,214 -0.04(-0.96%)
Feb 23, 2016 4.250 4.370 3.980 4.160 85,368 -0.09(-2.12%)
Feb 22, 2016 4.230 4.360 4.060 4.250 48,206 +0.05(+1.19%)
Feb 19, 2016 4.230 4.430 4.115 4.200 68,575 -0.03(-0.71%)
Feb 18, 2016 4.350 4.470 4.230 4.230 26,094 -0.12(-2.76%)
Feb 17, 2016 4.660 4.770 4.310 4.350 94,277 -0.29(-6.25%)
Feb 16, 2016 4.320 4.720 4.320 4.640 50,152 +0.36(+8.41%)
Feb 12, 2016 4.290 4.280 4.280 4.280 80,500 +0.02(+0.47%)
Feb 11, 2016 4.020 4.390 4.020 4.260 42,807 +0.15(+3.65%)
Feb 10, 2016 4.220 4.480 4.070 4.110 61,111 -0.11(-2.61%)
Feb 09, 2016 4.150 4.410 4.080 4.220 52,553 +0.00(+0.00%)
Feb 08, 2016 4.260 4.390 4.050 4.220 88,738 -0.07(-1.63%)
Feb 05, 2016 4.410 4.860 4.270 4.290 61,876 -0.12(-2.72%)
Feb 04, 2016 4.160 4.850 4.160 4.410 54,336 +0.11(+2.56%)
Feb 03, 2016 4.660 4.660 4.140 4.300 121,445 -0.34(-7.33%)
Feb 02, 2016 4.780 4.920 4.530 4.640 65,231 -0.22(-4.53%)
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.