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 30, 2020 5.320 5.450 5.190 5.230 534,156 -0.14(-2.61%)
Apr 29, 2020 5.370 5.490 5.080 5.370 1,597,034 +0.10(+1.90%)
Apr 28, 2020 5.760 5.760 5.250 5.270 710,825 -0.33(-5.89%)
Apr 27, 2020 5.370 5.640 5.240 5.600 880,083 +0.32(+6.06%)
Apr 24, 2020 5.190 5.300 5.110 5.280 464,300 +0.12(+2.33%)
Apr 23, 2020 5.300 5.490 5.150 5.160 788,333 -0.11(-2.09%)
Apr 22, 2020 5.240 5.330 5.100 5.270 473,592 +0.16(+3.13%)
Apr 21, 2020 5.030 5.220 4.900 5.110 971,506 -0.03(-0.58%)
Apr 20, 2020 5.000 5.240 4.880 5.140 1,266,313 +0.16(+3.21%)
Apr 17, 2020 4.900 5.020 4.750 4.980 1,711,000 +0.23(+4.84%)
Apr 16, 2020 4.890 5.000 4.640 4.750 735,692 -0.09(-1.86%)
Apr 15, 2020 5.050 5.110 4.740 4.840 805,243 -0.31(-6.02%)
Apr 14, 2020 5.110 5.390 5.000 5.150 516,068 +0.15(+3.00%)
Apr 13, 2020 5.260 5.290 4.930 5.000 349,213 -0.23(-4.40%)
Apr 09, 2020 4.930 5.290 4.850 5.230 1,179,200 +0.47(+9.87%)
Apr 08, 2020 4.780 4.950 4.710 4.760 601,298 +0.03(+0.63%)
Apr 07, 2020 4.900 5.000 4.620 4.730 586,962 -0.03(-0.63%)
Apr 06, 2020 4.670 4.890 4.540 4.760 593,426 +0.30(+6.73%)
Apr 03, 2020 4.630 4.720 4.320 4.460 471,800 -0.18(-3.88%)
Apr 02, 2020 4.400 4.750 4.360 4.640 722,188 +0.22(+4.98%)
Apr 01, 2020 4.730 4.984 4.415 4.420 1,025,578 -0.42(-8.68%)
Mar 31, 2020 4.780 5.030 4.620 4.840 1,592,518 +0.08(+1.68%)
Mar 30, 2020 4.440 5.200 4.050 4.760 2,087,780 +0.36(+8.18%)
Mar 27, 2020 4.090 4.560 4.010 4.400 617,800 +0.15(+3.53%)
Mar 26, 2020 4.250 4.480 4.120 4.250 717,600 +0.01(+0.24%)
Mar 25, 2020 4.440 4.590 4.200 4.240 648,186 -0.19(-4.29%)
Mar 24, 2020 4.490 4.520 4.250 4.430 699,583 +0.18(+4.24%)
Mar 23, 2020 4.090 4.470 3.950 4.250 762,886 +0.20(+4.94%)
Mar 20, 2020 4.250 4.500 3.980 4.050 1,216,500 -0.14(-3.34%)
Mar 19, 2020 3.410 4.290 3.340 4.190 993,724 +0.78(+22.87%)
Mar 18, 2020 3.960 4.230 3.210 3.410 994,367 -0.83(-19.58%)
Mar 17, 2020 4.110 4.530 3.920 4.240 1,155,425 +0.18(+4.43%)
Mar 16, 2020 3.810 4.680 3.430 4.060 1,013,170 -0.47(-10.38%)
Mar 13, 2020 4.290 4.530 3.990 4.530 1,171,000 +0.48(+11.85%)
Mar 12, 2020 4.340 4.540 4.020 4.050 960,080 -0.64(-13.65%)
Mar 11, 2020 4.880 5.000 4.590 4.690 999,167 -0.34(-6.76%)
Mar 10, 2020 5.190 5.190 4.670 5.030 1,199,614 -0.01(-0.20%)
Mar 09, 2020 5.000 5.350 4.930 5.040 1,023,106 -0.49(-8.86%)
Mar 06, 2020 5.600 5.740 5.345 5.530 1,549,300 -0.22(-3.83%)
Mar 05, 2020 5.910 5.950 5.675 5.750 1,018,840 -0.27(-4.49%)
Mar 04, 2020 6.070 6.150 5.760 6.020 877,633 +0.06(+1.01%)
Mar 03, 2020 6.150 6.220 5.850 5.960 768,680 -0.22(-3.56%)
Mar 02, 2020 6.090 6.200 5.830 6.180 693,307 +0.16(+2.66%)
Feb 28, 2020 5.690 6.030 5.570 6.020 724,300 +0.23(+3.97%)
Feb 27, 2020 6.000 6.180 5.770 5.790 793,297 -0.34(-5.55%)
Feb 26, 2020 6.340 6.520 5.970 6.130 793,805 -0.17(-2.70%)
Feb 25, 2020 6.690 6.760 6.250 6.300 735,250 -0.35(-5.26%)
Feb 24, 2020 6.630 6.810 6.480 6.650 609,480 -0.18(-2.64%)
Feb 21, 2020 7.060 7.110 6.810 6.830 417,600 -0.27(-3.80%)
Feb 20, 2020 7.250 7.350 6.960 7.100 404,442 -0.14(-1.93%)
Feb 19, 2020 7.050 7.340 6.970 7.240 547,381 +0.19(+2.70%)
Feb 18, 2020 6.840 7.070 6.750 7.050 344,905 +0.17(+2.47%)
Feb 14, 2020 6.740 6.930 6.700 6.880 358,600 +0.12(+1.78%)
Feb 13, 2020 7.050 7.050 6.720 6.760 315,788 -0.31(-4.38%)
Feb 12, 2020 6.950 7.070 6.850 7.070 290,689 +0.18(+2.61%)
Feb 11, 2020 6.920 7.000 6.760 6.890 407,867 +0.01(+0.15%)
Feb 10, 2020 6.670 6.890 6.600 6.880 478,940 +0.22(+3.30%)
Feb 07, 2020 6.750 6.850 6.480 6.660 667,300 -0.13(-1.91%)
Feb 06, 2020 6.940 6.940 6.750 6.790 435,600 -0.10(-1.45%)
Feb 05, 2020 6.880 7.220 6.844 6.890 549,552 +0.06(+0.88%)
Feb 04, 2020 6.850 6.950 6.660 6.830 539,358 +0.04(+0.59%)
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.