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 (%)
Jul 31, 2019 13.72 13.93 13.15 13.27 255,462 -0.44(-3.21%)
Jul 30, 2019 13.14 13.73 13.10 13.71 226,924 +0.48(+3.63%)
Jul 29, 2019 13.44 13.44 13.03 13.23 159,559 -0.18(-1.34%)
Jul 26, 2019 13.04 13.43 13.04 13.41 185,800 +0.39(+3.00%)
Jul 25, 2019 13.39 13.48 13.00 13.02 199,634 -0.40(-2.98%)
Jul 24, 2019 13.33 13.48 13.12 13.42 384,480 +0.13(+0.98%)
Jul 23, 2019 13.28 13.38 13.01 13.29 359,047 +0.08(+0.61%)
Jul 22, 2019 13.50 13.59 13.07 13.21 343,238 -0.26(-1.93%)
Jul 19, 2019 13.81 13.81 13.46 13.47 269,800 -0.35(-2.53%)
Jul 18, 2019 13.30 13.84 13.30 13.82 263,661 +0.55(+4.14%)
Jul 17, 2019 13.02 13.34 12.75 13.27 301,834 +0.27(+2.08%)
Jul 16, 2019 12.62 13.11 12.62 13.00 523,823 +0.39(+3.09%)
Jul 15, 2019 13.26 13.38 12.54 12.61 531,565 -0.60(-4.54%)
Jul 12, 2019 14.01 14.18 13.19 13.21 577,500 -0.80(-5.71%)
Jul 11, 2019 14.71 14.81 13.99 14.01 296,036 -0.63(-4.30%)
Jul 10, 2019 14.55 14.85 14.35 14.64 349,176 +0.24(+1.67%)
Jul 09, 2019 14.10 14.60 14.10 14.40 293,891 +0.08(+0.56%)
Jul 08, 2019 14.36 14.54 14.00 14.32 285,749 -0.16(-1.10%)
Jul 05, 2019 14.57 14.69 14.37 14.48 242,700 -0.14(-0.96%)
Jul 03, 2019 14.24 14.65 14.20 14.62 234,400 +0.43(+3.03%)
Jul 02, 2019 14.94 15.02 14.09 14.19 438,393 -0.69(-4.64%)
Jul 01, 2019 15.58 15.70 14.76 14.88 376,365 -0.44(-2.87%)
Jun 28, 2019 15.01 15.40 14.95 15.32 1,256,900 +0.24(+1.59%)
Jun 27, 2019 14.52 15.35 14.40 15.08 518,890 +0.58(+4.00%)
Jun 26, 2019 14.94 15.09 14.38 14.50 522,333 -0.32(-2.16%)
Jun 25, 2019 14.97 15.29 14.62 14.82 433,082 +0.08(+0.54%)
Jun 24, 2019 15.73 15.87 14.72 14.74 570,270 -1.18(-7.41%)
Jun 21, 2019 15.70 16.13 15.12 15.92 1,042,200 +0.12(+0.76%)
Jun 20, 2019 15.90 16.00 15.29 15.80 458,487 +0.17(+1.09%)
Jun 19, 2019 15.07 15.76 15.03 15.63 331,372 +0.49(+3.24%)
Jun 18, 2019 15.00 15.29 14.54 15.14 348,379 +0.15(+1.00%)
Jun 17, 2019 14.29 15.00 14.08 14.99 436,048 +0.82(+5.79%)
Jun 14, 2019 14.10 14.44 13.85 14.17 317,900 +0.11(+0.78%)
Jun 13, 2019 13.31 14.11 13.18 14.06 402,256 +0.77(+5.79%)
Jun 12, 2019 13.36 13.77 13.19 13.29 340,680 -0.13(-0.97%)
Jun 11, 2019 13.95 14.30 13.33 13.42 241,320 -0.36(-2.61%)
Jun 10, 2019 14.59 14.99 13.76 13.78 295,462 -0.70(-4.83%)
Jun 07, 2019 14.22 14.56 13.94 14.48 281,600 +0.33(+2.33%)
Jun 06, 2019 14.15 14.24 13.88 14.15 304,979 -0.01(-0.07%)
Jun 05, 2019 13.56 14.21 13.43 14.16 372,931 +0.67(+4.97%)
Jun 04, 2019 13.82 13.87 13.09 13.49 291,678 -0.10(-0.74%)
Jun 03, 2019 13.14 13.81 13.10 13.59 281,412 +0.46(+3.50%)
May 31, 2019 13.08 13.29 12.60 13.13 373,100 -0.20(-1.50%)
May 30, 2019 13.80 13.80 13.32 13.33 429,585 -0.37(-2.70%)
May 29, 2019 14.08 14.31 13.63 13.70 469,048 -0.74(-5.12%)
May 28, 2019 14.97 15.10 14.37 14.44 431,510 -0.53(-3.54%)
May 24, 2019 14.84 15.01 14.19 14.97 400,700 +0.33(+2.25%)
May 23, 2019 15.03 15.03 14.46 14.64 331,620 -0.49(-3.24%)
May 22, 2019 14.99 15.30 14.68 15.13 416,474 +0.03(+0.20%)
May 21, 2019 14.47 15.10 14.35 15.10 326,031 +0.80(+5.59%)
May 20, 2019 14.37 14.77 13.80 14.30 645,880 -0.25(-1.72%)
May 17, 2019 14.51 15.06 14.46 14.55 395,600 -0.07(-0.48%)
May 16, 2019 14.56 15.48 14.53 14.62 379,533 +0.08(+0.55%)
May 15, 2019 14.08 14.55 13.92 14.54 447,795 +0.24(+1.68%)
May 14, 2019 14.65 14.65 13.64 14.30 594,937 -0.13(-0.94%)
May 13, 2019 15.35 15.35 14.29 14.44 876,596 -1.67(-10.34%)
May 10, 2019 15.84 16.35 15.05 16.10 1,372,800 +0.02(+0.12%)
May 09, 2019 15.54 16.20 15.45 16.08 488,210 +0.32(+2.03%)
May 08, 2019 15.47 15.92 15.25 15.76 434,093 +0.37(+2.40%)
May 07, 2019 15.80 15.90 15.07 15.39 576,755 -0.55(-3.45%)
May 06, 2019 14.92 16.00 14.92 15.94 400,710 +0.61(+3.98%)
May 03, 2019 15.08 15.44 15.01 15.33 345,500 +0.25(+1.66%)
May 02, 2019 15.06 15.24 14.75 15.08 539,045 +0.06(+0.40%)
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.