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 (%)
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%)
Jan 02, 2018 15.75 15.90 15.27 15.65 239,512 +0.05(+0.32%)
Dec 29, 2017 15.60 15.60 15.60 0 +0.85(+5.76%)
Dec 28, 2017 14.60 15.20 14.60 14.75 131,637 +0.15(+1.03%)
Dec 27, 2017 14.05 14.85 13.70 14.60 186,136 +0.55(+3.91%)
Dec 26, 2017 13.90 14.30 13.90 14.05 301,303 +0.15(+1.08%)
Dec 22, 2017 13.65 14.10 13.65 13.90 418,590 +0.25(+1.83%)
Dec 21, 2017 13.65 13.91 13.47 13.65 143,867 +0.00(+0.00%)
Dec 20, 2017 13.80 14.03 13.55 13.65 117,928 -0.25(-1.80%)
Dec 19, 2017 14.40 14.40 13.85 13.90 124,235 -0.55(-3.81%)
Dec 18, 2017 14.75 15.15 14.25 14.45 107,591 -0.30(-2.03%)
Dec 15, 2017 14.70 14.80 13.35 14.75 602,463 +0.05(+0.34%)
Dec 14, 2017 15.65 15.70 14.45 14.70 227,602 -0.95(-6.07%)
Dec 13, 2017 15.57 16.00 15.30 15.65 180,642 +0.30(+1.95%)
Dec 12, 2017 15.30 15.50 14.90 15.35 170,726 +0.12(+0.82%)
Dec 11, 2017 13.50 15.65 13.01 15.22 375,823 +0.38(+2.53%)
Dec 08, 2017 15.05 15.15 14.70 14.85 87,189 -0.12(-0.83%)
Dec 07, 2017 14.50 15.28 14.35 14.97 210,417 +0.45(+3.10%)
Dec 06, 2017 14.65 14.80 14.20 14.53 208,296 -0.22(-1.53%)
Dec 05, 2017 15.20 15.55 14.75 14.75 135,829 -0.40(-2.64%)
Dec 04, 2017 15.90 15.90 15.00 15.15 192,535 -0.40(-2.57%)
Dec 01, 2017 15.55 15.60 15.30 15.55 164,218 +0.15(+0.97%)
Nov 30, 2017 15.50 15.55 15.30 15.40 211,582 +0.00(+0.00%)
Nov 29, 2017 15.40 15.57 15.10 15.40 184,406 +0.10(+0.65%)
Nov 28, 2017 15.00 15.45 15.00 15.30 240,822 +0.40(+2.68%)
Nov 27, 2017 14.60 15.05 14.45 14.90 157,469 +0.45(+3.11%)
Nov 24, 2017 14.85 15.15 14.45 14.45 132,050 -0.25(-1.70%)
Nov 22, 2017 14.40 14.95 14.30 14.70 164,157 +0.25(+1.73%)
Nov 21, 2017 14.35 14.55 14.35 14.45 187,524 +0.20(+1.40%)
Nov 20, 2017 14.05 14.85 14.00 14.25 304,249 +0.25(+1.79%)
Nov 17, 2017 14.00 14.10 13.70 14.00 232,334 -0.05(-0.36%)
Nov 16, 2017 14.05 14.35 13.93 14.05 287,671 +0.30(+2.18%)
Nov 15, 2017 13.90 14.05 13.65 13.75 139,197 -0.25(-1.79%)
Nov 14, 2017 14.05 14.10 13.50 14.00 273,523 -0.10(-0.71%)
Nov 13, 2017 13.80 14.30 13.80 14.10 250,850 +0.10(+0.71%)
Nov 10, 2017 12.65 14.15 12.65 14.00 442,697 +0.75(+5.66%)
Nov 09, 2017 12.85 13.30 12.71 13.25 163,935 +0.20(+1.53%)
Nov 08, 2017 12.70 13.12 12.55 13.05 208,550 +0.30(+2.35%)
Nov 07, 2017 13.20 13.20 12.35 12.75 305,127 -0.55(-4.14%)
Nov 06, 2017 13.90 13.97 13.15 13.30 333,005 -0.85(-6.01%)
Nov 03, 2017 13.70 14.60 13.60 14.15 410,462 +0.35(+2.54%)
Nov 02, 2017 14.15 13.45 13.80 515,358 -0.15(-1.08%)
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.