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 29, 2019 10.49 10.76 10.46 10.69 210,700 +0.17(+1.62%)
Nov 27, 2019 10.50 10.61 10.35 10.52 388,600 +0.04(+0.38%)
Nov 26, 2019 10.83 10.88 10.42 10.48 472,656 -0.35(-3.23%)
Nov 25, 2019 10.91 11.12 10.77 10.83 454,892 +0.22(+2.07%)
Nov 22, 2019 10.60 10.63 10.46 10.61 314,400 +0.14(+1.34%)
Nov 21, 2019 10.48 10.67 10.40 10.47 462,960 +0.04(+0.38%)
Nov 20, 2019 10.59 11.03 10.24 10.43 542,238 -0.20(-1.88%)
Nov 19, 2019 10.61 10.70 10.21 10.63 545,024 +0.16(+1.53%)
Nov 18, 2019 9.960 10.58 9.960 10.47 571,365 +0.56(+5.65%)
Nov 15, 2019 9.580 10.12 9.440 9.910 698,700 +0.43(+4.54%)
Nov 14, 2019 9.490 9.640 9.310 9.480 346,220 -0.01(-0.11%)
Nov 13, 2019 9.530 9.790 9.380 9.490 384,836 -0.11(-1.15%)
Nov 12, 2019 9.830 9.890 9.530 9.600 392,214 -0.15(-1.54%)
Nov 11, 2019 9.190 9.925 9.000 9.750 929,647 +0.50(+5.41%)
Nov 08, 2019 9.860 10.35 8.710 9.250 2,655,100 -1.19(-11.40%)
Nov 07, 2019 10.29 10.53 10.15 10.44 428,090 +0.24(+2.40%)
Nov 06, 2019 11.08 11.08 10.14 10.20 431,757 -0.87(-7.86%)
Nov 05, 2019 10.80 11.12 10.48 11.06 412,852 +0.26(+2.45%)
Nov 04, 2019 10.77 11.07 10.55 10.80 590,045 +0.10(+0.93%)
Nov 01, 2019 10.02 10.75 9.950 10.70 462,100 +0.70(+7.00%)
Oct 31, 2019 9.750 10.00 9.520 10.00 344,481 +0.24(+2.46%)
Oct 30, 2019 9.940 9.980 9.660 9.760 385,146 -0.18(-1.81%)
Oct 29, 2019 9.950 10.22 9.920 9.940 368,349 -0.02(-0.20%)
Oct 28, 2019 10.06 10.24 9.845 9.960 509,041 -0.05(-0.50%)
Oct 25, 2019 9.540 10.06 9.500 10.01 573,100 +0.40(+4.16%)
Oct 24, 2019 9.460 9.720 9.340 9.610 539,671 +0.20(+2.13%)
Oct 23, 2019 9.630 9.700 9.230 9.410 529,370 -0.25(-2.59%)
Oct 22, 2019 9.350 9.770 9.340 9.660 447,530 +0.37(+3.98%)
Oct 21, 2019 9.130 9.430 8.995 9.290 280,707 +0.26(+2.88%)
Oct 18, 2019 8.960 9.265 8.890 9.030 411,000 +0.01(+0.11%)
Oct 17, 2019 9.070 9.320 8.900 9.020 426,657 -0.02(-0.22%)
Oct 16, 2019 8.880 9.110 8.860 9.040 327,402 +0.13(+1.52%)
Oct 15, 2019 8.660 8.997 8.500 8.905 466,686 +0.22(+2.59%)
Oct 14, 2019 8.730 8.980 8.580 8.680 409,775 -0.09(-1.03%)
Oct 11, 2019 8.700 8.880 8.500 8.770 564,600 +0.17(+1.98%)
Oct 10, 2019 8.630 8.850 8.450 8.600 513,085 -0.02(-0.23%)
Oct 09, 2019 9.050 9.100 8.520 8.620 572,067 -0.31(-3.47%)
Oct 08, 2019 8.900 9.100 8.500 8.930 1,066,082 -0.04(-0.45%)
Oct 07, 2019 9.280 9.400 8.940 8.970 888,316 -0.38(-4.06%)
Oct 04, 2019 9.680 9.900 9.170 9.350 783,900 -0.30(-3.11%)
Oct 03, 2019 9.780 9.780 9.250 9.650 736,016 -0.15(-1.53%)
Oct 02, 2019 9.710 9.830 9.180 9.800 1,250,485 +0.08(+0.82%)
Oct 01, 2019 10.41 10.49 9.540 9.720 906,565 -0.69(-6.63%)
Sep 30, 2019 10.94 10.94 10.33 10.41 662,185 -0.53(-4.84%)
Sep 27, 2019 10.72 11.24 10.57 10.94 734,300 +0.22(+2.05%)
Sep 26, 2019 10.54 11.25 10.52 10.72 886,765 +0.20(+1.90%)
Sep 25, 2019 10.87 10.98 10.38 10.52 843,062 -0.39(-3.62%)
Sep 24, 2019 11.23 11.35 10.64 10.91 1,014,929 -0.33(-2.89%)
Sep 23, 2019 11.03 11.34 11.01 11.24 788,832 +0.10(+0.90%)
Sep 20, 2019 11.21 11.78 11.04 11.14 1,953,200 -0.11(-0.98%)
Sep 19, 2019 11.57 11.81 11.13 11.25 775,921 -0.31(-2.68%)
Sep 18, 2019 11.10 11.90 10.99 11.56 914,999 +0.73(+6.74%)
Sep 17, 2019 10.87 11.05 10.51 10.83 756,527 -0.10(-0.91%)
Sep 16, 2019 10.75 11.08 10.75 10.93 698,750 +0.14(+1.30%)
Sep 13, 2019 10.90 11.10 10.53 10.79 534,200 -0.13(-1.19%)
Sep 12, 2019 11.19 11.32 10.75 10.92 632,692 -0.27(-2.41%)
Sep 11, 2019 11.30 11.60 11.04 11.19 477,947 -0.08(-0.71%)
Sep 10, 2019 11.22 11.27 10.56 11.27 756,574 -0.05(-0.44%)
Sep 09, 2019 11.07 11.67 10.89 11.32 659,827 +0.33(+3.00%)
Sep 06, 2019 11.33 11.50 10.80 10.99 622,200 -0.28(-2.48%)
Sep 05, 2019 11.76 12.26 11.21 11.27 744,410 -0.34(-2.93%)
Sep 04, 2019 11.87 12.17 11.51 11.61 524,599 -0.11(-0.94%)
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.