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 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%)
Feb 01, 2016 5.010 5.010 4.750 4.860 43,802 -0.18(-3.57%)
Jan 29, 2016 4.830 5.160 4.800 5.040 42,547 +0.21(+4.35%)
Jan 28, 2016 5.030 5.030 4.750 4.830 47,846 -0.17(-3.40%)
Jan 27, 2016 5.330 5.385 4.960 5.000 56,985 -0.37(-6.89%)
Jan 26, 2016 5.530 5.530 5.200 5.370 67,906 -0.15(-2.72%)
Jan 25, 2016 5.450 5.620 5.410 5.520 70,832 +0.07(+1.28%)
Jan 22, 2016 5.200 5.560 5.090 5.450 85,354 +0.35(+6.86%)
Jan 21, 2016 5.050 5.300 4.940 5.100 78,556 +0.07(+1.39%)
Jan 20, 2016 4.690 5.110 4.390 5.030 132,841 +0.22(+4.57%)
Jan 19, 2016 4.930 5.140 4.650 4.810 152,006 -0.05(-1.03%)
Jan 15, 2016 4.900 4.860 4.860 4.860 72,900 -0.20(-3.95%)
Jan 14, 2016 4.770 5.240 4.550 5.060 87,630 +0.31(+6.53%)
Jan 13, 2016 5.070 5.160 4.690 4.750 89,929 -0.34(-6.68%)
Jan 12, 2016 5.380 5.610 4.770 5.090 140,544 -0.26(-4.86%)
Jan 11, 2016 5.760 6.260 5.110 5.350 271,133 -0.40(-6.96%)
Jan 08, 2016 5.770 5.966 5.680 5.750 151,131 -0.02(-0.35%)
Jan 07, 2016 5.940 6.080 5.748 5.770 161,955 -0.34(-5.56%)
Jan 06, 2016 6.280 6.330 5.960 6.110 97,784 -0.31(-4.83%)
Jan 05, 2016 6.100 6.500 5.960 6.420 97,235 +0.34(+5.59%)
Jan 04, 2016 6.230 6.390 5.954 6.080 94,394 -0.23(-3.65%)
Dec 31, 2015 6.370 6.310 6.310 6.310 106,700 -0.06(-0.94%)
Dec 30, 2015 5.940 6.500 5.880 6.370 263,800 +0.39(+6.52%)
Dec 29, 2015 6.200 6.280 5.880 5.980 404,929 -0.17(-2.76%)
Dec 28, 2015 6.390 6.510 6.110 6.150 114,067 -0.20(-3.15%)
Dec 24, 2015 6.470 6.350 6.350 6.350 92,100 -0.14(-2.16%)
Dec 23, 2015 6.390 6.570 6.390 6.490 160,346 +0.12(+1.88%)
Dec 22, 2015 6.400 6.500 6.250 6.370 104,276 -0.13(-2.00%)
Dec 21, 2015 6.270 6.625 6.200 6.500 204,479 +0.23(+3.67%)
Dec 18, 2015 6.290 6.420 6.155 6.270 292,549 -0.06(-0.95%)
Dec 17, 2015 6.360 6.450 6.200 6.330 137,343 +0.08(+1.28%)
Dec 16, 2015 6.450 6.478 6.200 6.250 152,684 -0.05(-0.79%)
Dec 15, 2015 6.320 6.450 6.260 6.300 72,291 -0.03(-0.47%)
Dec 14, 2015 6.290 6.450 6.240 6.330 75,564 -0.03(-0.47%)
Dec 11, 2015 6.400 6.600 6.350 6.360 110,852 -0.19(-2.90%)
Dec 10, 2015 6.060 6.780 6.060 6.550 135,342 +0.52(+8.62%)
Dec 09, 2015 6.960 7.150 5.930 6.030 294,318 -0.93(-13.36%)
Dec 08, 2015 7.560 7.600 6.930 6.960 154,356 -0.64(-8.42%)
Dec 07, 2015 7.250 8.350 7.030 7.600 532,182 +0.40(+5.56%)
Dec 04, 2015 7.030 7.770 7.030 7.200 146,258 +0.22(+3.15%)
Dec 03, 2015 7.990 8.020 6.970 6.980 186,016 -1.00(-12.53%)
Dec 02, 2015 8.020 8.250 7.970 7.980 38,839 -0.12(-1.48%)
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.