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 (%)
Nov 30, 2016 13.20 13.35 12.75 13.20 89,024 +0.05(+0.38%)
Nov 29, 2016 12.95 13.35 12.51 13.15 137,524 +0.25(+1.94%)
Nov 28, 2016 13.55 13.55 12.70 12.90 132,254 -0.60(-4.44%)
Nov 25, 2016 13.70 13.70 13.32 13.50 25,636 -0.15(-1.10%)
Nov 23, 2016 13.65 13.65 13.65 0 -0.20(-1.44%)
Nov 22, 2016 14.00 14.00 12.60 13.85 192,224 +0.15(+1.09%)
Nov 21, 2016 12.20 13.85 12.20 13.70 304,290 +1.50(+12.30%)
Nov 18, 2016 12.10 12.35 11.80 12.20 95,002 +0.20(+1.67%)
Nov 17, 2016 11.95 12.15 11.65 12.00 110,376 +0.15(+1.27%)
Nov 16, 2016 11.85 12.50 11.80 11.85 207,258 -0.05(-0.42%)
Nov 15, 2016 12.50 12.50 11.68 11.90 187,110 -0.70(-5.56%)
Nov 14, 2016 12.50 12.75 12.05 12.60 184,493 +0.35(+2.86%)
Nov 11, 2016 11.95 12.50 11.75 12.25 236,972 +0.30(+2.51%)
Nov 10, 2016 12.05 12.20 11.55 11.95 185,390 +0.15(+1.27%)
Nov 09, 2016 10.95 12.00 10.88 11.80 204,835 +0.80(+7.27%)
Nov 08, 2016 10.95 11.20 10.55 11.00 112,227 -0.25(-2.22%)
Nov 07, 2016 11.10 11.45 10.91 11.25 125,564 +0.45(+4.17%)
Nov 04, 2016 10.65 11.00 10.35 10.80 106,976 +0.35(+3.35%)
Nov 03, 2016 11.15 11.30 10.40 10.45 153,668 -0.75(-6.70%)
Nov 02, 2016 11.60 11.60 11.00 11.20 99,156 -0.35(-3.03%)
Nov 01, 2016 11.35 11.80 11.35 11.55 91,418 +0.15(+1.32%)
Oct 31, 2016 11.80 11.95 11.25 11.40 114,489 -0.38(-3.23%)
Oct 28, 2016 11.76 11.82 11.43 11.78 128,686 +0.00(+0.00%)
Oct 27, 2016 11.66 12.03 11.54 11.78 171,428 +0.23(+1.99%)
Oct 26, 2016 11.59 11.74 11.12 11.55 180,928 -0.18(-1.53%)
Oct 25, 2016 11.97 11.98 11.65 11.73 93,391 -0.26(-2.17%)
Oct 24, 2016 12.11 12.27 11.85 11.99 190,240 -0.08(-0.66%)
Oct 21, 2016 12.25 12.57 12.02 12.07 165,647 -0.28(-2.23%)
Oct 20, 2016 11.98 12.50 11.85 12.35 252,164 +0.35(+2.88%)
Oct 19, 2016 12.09 12.15 11.61 12.00 119,252 -0.05(-0.41%)
Oct 18, 2016 12.50 12.51 11.89 12.05 210,495 -0.18(-1.47%)
Oct 17, 2016 13.60 13.60 12.16 12.23 294,887 -1.37(-10.07%)
Oct 14, 2016 13.51 14.20 13.29 13.60 270,865 +0.17(+1.27%)
Oct 13, 2016 13.55 13.55 12.80 13.43 218,567 +0.30(+2.28%)
Oct 12, 2016 13.60 13.82 13.10 13.13 242,992 -0.37(-2.74%)
Oct 11, 2016 13.10 13.75 13.00 13.50 271,152 +0.37(+2.82%)
Oct 10, 2016 12.34 13.36 12.12 13.13 295,056 +0.82(+6.66%)
Oct 07, 2016 10.95 12.61 10.82 12.31 527,593 +1.38(+12.63%)
Oct 06, 2016 11.05 11.09 10.82 10.93 135,395 -0.16(-1.44%)
Oct 05, 2016 10.38 11.11 10.34 11.09 192,603 +0.80(+7.77%)
Oct 04, 2016 10.61 10.70 10.08 10.29 120,596 -0.26(-2.46%)
Oct 03, 2016 10.68 10.80 10.48 10.55 87,314 -0.28(-2.59%)
Sep 30, 2016 10.28 10.91 10.23 10.83 181,654 +0.58(+5.66%)
Sep 29, 2016 10.97 11.00 10.14 10.25 212,583 -0.63(-5.79%)
Sep 28, 2016 11.19 11.29 10.76 10.88 236,434 -0.36(-3.20%)
Sep 27, 2016 10.59 11.26 10.50 11.24 114,636 +0.54(+5.05%)
Sep 26, 2016 10.48 10.73 10.34 10.70 81,956 +0.12(+1.13%)
Sep 23, 2016 10.23 10.66 10.14 10.58 104,454 +0.35(+3.42%)
Sep 22, 2016 10.25 10.25 9.890 10.23 108,950 +0.02(+0.20%)
Sep 21, 2016 10.19 10.24 9.610 10.21 129,694 +0.13(+1.29%)
Sep 20, 2016 9.840 10.15 9.780 10.08 141,851 +0.29(+2.96%)
Sep 19, 2016 9.870 10.40 9.730 9.790 207,447 -0.07(-0.71%)
Sep 16, 2016 9.570 9.950 9.500 9.860 233,095 +0.29(+3.03%)
Sep 15, 2016 9.420 9.880 9.381 9.570 309,023 +0.20(+2.13%)
Sep 14, 2016 8.720 9.550 8.600 9.370 304,181 +0.73(+8.45%)
Sep 13, 2016 8.850 8.960 8.420 8.640 146,386 -0.37(-4.11%)
Sep 12, 2016 8.260 9.100 8.090 9.010 169,293 +0.71(+8.55%)
Sep 09, 2016 9.140 9.199 8.260 8.300 212,852 -0.86(-9.39%)
Sep 08, 2016 8.560 9.270 8.530 9.160 186,455 +0.57(+6.64%)
Sep 07, 2016 8.460 8.640 8.370 8.590 58,034 +0.16(+1.90%)
Sep 06, 2016 8.120 8.520 7.710 8.430 158,300 +0.40(+4.98%)
Sep 02, 2016 8.220 8.030 8.030 8.030 67,700 -0.12(-1.47%)
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.