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 (%)
Feb 27, 2015 16.14 16.14 15.17 15.19 101,255 -1.01(-6.23%)
Feb 26, 2015 16.15 16.41 15.16 16.20 158,835 -0.02(-0.12%)
Feb 25, 2015 15.33 16.96 15.21 16.22 200,095 +0.81(+5.26%)
Feb 24, 2015 15.27 15.66 15.07 15.41 172,318 +0.17(+1.12%)
Feb 23, 2015 14.18 15.36 13.90 15.24 199,029 +1.14(+8.09%)
Feb 20, 2015 14.02 14.62 13.93 14.10 190,310 +0.12(+0.86%)
Feb 19, 2015 14.13 14.24 13.90 13.98 141,818 -0.10(-0.71%)
Feb 18, 2015 14.17 14.35 13.86 14.08 140,967 +0.00(+0.00%)
Feb 17, 2015 14.07 14.35 13.88 14.08 84,520 +0.01(+0.07%)
Feb 13, 2015 14.13 14.07 14.07 14.07 84,400 -0.10(-0.71%)
Feb 12, 2015 13.83 14.25 13.50 14.17 95,162 +0.33(+2.38%)
Feb 11, 2015 14.07 14.40 13.72 13.84 97,755 -0.25(-1.77%)
Feb 10, 2015 13.82 14.29 13.72 14.09 153,914 +0.39(+2.85%)
Feb 09, 2015 13.94 14.35 13.66 13.70 113,926 -0.32(-2.28%)
Feb 06, 2015 14.67 14.92 14.00 14.02 140,352 -0.74(-5.01%)
Feb 05, 2015 14.39 14.88 14.17 14.76 127,514 +0.52(+3.65%)
Feb 04, 2015 14.37 14.71 13.61 14.24 158,991 -0.16(-1.11%)
Feb 03, 2015 15.51 15.60 14.05 14.40 310,244 -1.23(-7.87%)
Feb 02, 2015 15.55 15.89 14.95 15.63 216,432 +0.15(+0.97%)
Jan 30, 2015 15.20 16.37 15.20 15.48 533,076 +0.49(+3.27%)
Jan 29, 2015 14.97 15.13 14.45 14.99 196,667 +0.10(+0.67%)
Jan 28, 2015 14.40 14.95 14.13 14.89 380,389 +0.64(+4.49%)
Jan 27, 2015 13.44 14.33 13.32 14.25 229,186 +0.73(+5.40%)
Jan 26, 2015 13.06 13.52 12.87 13.52 220,036 +0.31(+2.35%)
Jan 23, 2015 13.50 13.56 13.09 13.21 177,624 -0.01(-0.08%)
Jan 22, 2015 13.42 13.66 12.77 13.22 298,517 -0.15(-1.12%)
Jan 21, 2015 14.27 14.74 13.31 13.37 452,389 -0.90(-6.31%)
Jan 20, 2015 14.92 15.00 14.10 14.27 420,125 -0.64(-4.29%)
Jan 16, 2015 15.09 15.50 14.81 14.91 268,007 -0.28(-1.84%)
Jan 15, 2015 15.85 16.27 15.12 15.19 324,220 -0.55(-3.49%)
Jan 14, 2015 15.54 15.92 15.28 15.74 129,116 +0.04(+0.25%)
Jan 13, 2015 16.53 16.85 15.50 15.70 262,506 -0.63(-3.86%)
Jan 12, 2015 15.93 16.59 15.83 16.33 297,370 +0.52(+3.29%)
Jan 09, 2015 15.79 17.04 15.70 15.81 453,307 +0.04(+0.25%)
Jan 08, 2015 16.00 16.20 15.74 15.77 1,979,535 -1.73(-9.89%)
Jan 07, 2015 18.00 18.24 17.13 17.50 120,912 -0.29(-1.63%)
Jan 06, 2015 18.09 18.94 17.29 17.79 154,290 -0.12(-0.67%)
Jan 05, 2015 17.43 18.45 17.43 17.91 156,291 +0.48(+2.75%)
Jan 02, 2015 17.31 17.99 17.00 17.43 134,123 +0.37(+2.17%)
Dec 31, 2014 16.14 17.06 17.06 17.06 174,900 +1.24(+7.84%)
Dec 30, 2014 15.25 16.16 15.10 15.82 59,835 +0.51(+3.33%)
Dec 29, 2014 16.08 16.46 15.19 15.31 146,925 -0.82(-5.08%)
Dec 26, 2014 15.62 16.19 15.51 16.13 69,082 +0.60(+3.86%)
Dec 24, 2014 15.46 15.53 15.53 15.53 66,800 +0.23(+1.50%)
Dec 23, 2014 15.76 15.76 15.00 15.30 100,473 -0.44(-2.80%)
Dec 22, 2014 15.57 15.88 15.41 15.74 72,629 +0.17(+1.09%)
Dec 19, 2014 16.25 16.26 15.50 15.57 163,148 -0.71(-4.36%)
Dec 18, 2014 16.29 16.72 15.84 16.28 132,931 +0.26(+1.62%)
Dec 17, 2014 15.47 16.27 15.22 16.02 111,590 +0.74(+4.84%)
Dec 16, 2014 15.42 15.87 15.24 15.28 82,229 -0.21(-1.36%)
Dec 15, 2014 16.70 16.70 15.18 15.49 120,802 -1.01(-6.12%)
Dec 12, 2014 15.81 16.84 15.50 16.50 76,138 +0.31(+1.91%)
Dec 11, 2014 16.99 17.63 16.05 16.19 167,147 -0.51(-3.05%)
Dec 10, 2014 16.54 17.69 16.00 16.70 273,941 +0.17(+1.03%)
Dec 09, 2014 15.25 16.58 15.11 16.53 135,279 +0.98(+6.30%)
Dec 08, 2014 15.26 15.77 15.26 15.55 101,939 +0.33(+2.17%)
Dec 05, 2014 14.88 15.39 14.88 15.22 75,085 +0.43(+2.91%)
Dec 04, 2014 15.18 15.29 14.72 14.79 111,717 -0.35(-2.31%)
Dec 03, 2014 14.93 15.34 14.61 15.14 105,096 +0.32(+2.16%)
Dec 02, 2014 14.45 14.87 14.42 14.82 116,212 +0.48(+3.35%)
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.