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 (%)
Mar 29, 2018 15.30 15.30 15.30 0 -0.50(-3.16%)
Mar 28, 2018 15.30 16.00 14.95 15.80 423,726 +0.45(+2.93%)
Mar 27, 2018 15.20 15.65 15.15 15.35 511,330 +0.10(+0.66%)
Mar 26, 2018 14.40 15.43 14.30 15.25 388,069 +0.90(+6.27%)
Mar 23, 2018 14.10 14.68 13.90 14.35 310,365 +0.15(+1.06%)
Mar 22, 2018 13.85 15.64 13.75 14.20 572,683 +0.35(+2.53%)
Mar 21, 2018 13.70 14.45 13.55 13.85 361,779 +0.10(+0.73%)
Mar 20, 2018 14.05 14.10 13.10 13.75 362,349 -0.35(-2.48%)
Mar 19, 2018 14.05 14.75 14.05 14.10 504,782 +0.05(+0.36%)
Mar 16, 2018 14.55 15.15 13.50 14.05 2,014,103 -0.95(-6.33%)
Mar 15, 2018 16.30 16.38 14.90 15.00 369,860 -1.25(-7.69%)
Mar 14, 2018 16.75 16.90 16.10 16.25 239,821 -0.50(-2.99%)
Mar 13, 2018 17.45 17.90 16.55 16.75 315,468 -0.65(-3.74%)
Mar 12, 2018 18.50 18.75 16.70 17.40 382,967 -1.10(-5.95%)
Mar 09, 2018 17.80 18.50 17.65 18.50 284,746 +0.90(+5.11%)
Mar 08, 2018 17.05 17.85 16.75 17.60 150,297 +0.60(+3.53%)
Mar 07, 2018 17.10 16.35 17.00 169,544 +0.20(+1.19%)
Mar 06, 2018 17.20 17.50 16.60 16.80 176,932 -0.40(-2.33%)
Mar 05, 2018 16.80 17.23 16.60 17.20 143,948 +0.35(+2.08%)
Mar 02, 2018 16.55 17.00 16.10 16.85 130,239 +0.10(+0.60%)
Mar 01, 2018 17.10 17.70 16.42 16.75 163,906 -0.40(-2.33%)
Feb 28, 2018 17.15 17.95 16.95 17.15 201,403 +0.15(+0.88%)
Feb 27, 2018 17.50 17.55 16.90 17.00 306,019 -0.55(-3.13%)
Feb 26, 2018 17.80 17.95 17.40 17.55 231,311 -0.20(-1.13%)
Feb 23, 2018 17.70 17.80 17.25 17.75 309,443 +0.15(+0.85%)
Feb 22, 2018 17.60 515,452 +1.05(+6.34%)
Feb 21, 2018 15.80 17.25 15.62 16.55 346,229 +0.75(+4.75%)
Feb 20, 2018 15.70 16.15 15.45 15.80 218,413 -0.10(-0.63%)
Feb 16, 2018 15.90 15.90 15.90 0 -0.05(-0.31%)
Feb 15, 2018 16.00 16.00 15.62 15.95 152,777 +0.10(+0.63%)
Feb 14, 2018 15.35 16.05 15.20 15.85 169,438 +0.30(+1.93%)
Feb 13, 2018 15.15 15.62 15.00 15.55 151,929 +0.20(+1.30%)
Feb 12, 2018 15.80 15.95 15.10 15.35 244,719 -0.35(-2.23%)
Feb 09, 2018 16.30 16.61 14.90 15.70 341,336 -0.35(-2.18%)
Feb 08, 2018 16.50 16.50 15.95 16.05 300,034 -0.45(-2.73%)
Feb 07, 2018 15.65 17.00 15.50 16.50 331,429 +0.75(+4.76%)
Feb 06, 2018 15.00 15.95 14.85 15.75 214,435 +0.30(+1.94%)
Feb 05, 2018 15.80 16.50 15.30 15.45 241,462 -0.40(-2.52%)
Feb 02, 2018 15.75 16.55 15.71 15.85 358,571 +0.00(+0.00%)
Feb 01, 2018 15.85 16.20 15.66 15.85 209,331 -0.10(-0.63%)
Jan 31, 2018 16.45 16.60 15.60 15.95 218,920 -0.50(-3.04%)
Jan 30, 2018 16.25 17.20 16.06 16.45 264,818 -0.25(-1.50%)
Jan 29, 2018 16.55 17.05 16.11 16.70 300,653 +0.10(+0.60%)
Jan 26, 2018 15.65 17.40 15.55 16.60 897,010 +1.00(+6.41%)
Jan 25, 2018 15.00 15.74 14.95 15.60 429,358 +0.35(+2.30%)
Jan 24, 2018 14.60 15.50 14.30 15.25 2,499,997 +1.10(+7.77%)
Jan 23, 2018 13.65 14.65 13.40 14.15 612,460 -0.10(-0.70%)
Jan 22, 2018 13.65 14.35 13.60 14.25 309,846 +0.70(+5.17%)
Jan 19, 2018 13.35 13.75 13.30 13.55 110,081 +0.15(+1.12%)
Jan 18, 2018 13.40 13.65 13.21 13.40 101,571 -0.05(-0.37%)
Jan 17, 2018 13.55 13.65 13.24 13.45 116,100 +0.00(+0.00%)
Jan 16, 2018 14.25 14.25 13.40 13.45 135,006 -0.65(-4.61%)
Jan 12, 2018 14.10 14.10 14.10 0 +0.25(+1.81%)
Jan 11, 2018 13.95 13.95 13.05 13.85 294,440 +0.00(+0.00%)
Jan 10, 2018 13.90 13.95 13.55 13.85 114,438 -0.05(-0.36%)
Jan 09, 2018 14.00 14.25 13.85 13.90 219,372 +0.00(+0.00%)
Jan 08, 2018 14.55 14.65 13.70 13.90 253,444 -0.75(-5.12%)
Jan 05, 2018 15.30 15.35 14.40 14.65 128,719 -0.55(-3.62%)
Jan 04, 2018 16.00 16.20 15.00 15.20 223,560 -0.80(-5.00%)
Jan 03, 2018 15.65 16.15 15.65 16.00 306,213 +0.35(+2.24%)
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.