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, 2020 6.340 6.670 6.210 6.630 812,200 +0.25(+3.92%)
Jan 30, 2020 6.600 6.600 6.260 6.380 1,031,799 -0.26(-3.92%)
Jan 29, 2020 6.630 6.900 6.600 6.640 587,620 +0.05(+0.84%)
Jan 28, 2020 6.520 6.740 6.450 6.585 553,921 +0.12(+1.93%)
Jan 27, 2020 6.600 6.840 6.450 6.460 953,786 -0.30(-4.44%)
Jan 24, 2020 6.940 7.150 6.720 6.760 1,141,500 -0.17(-2.45%)
Jan 23, 2020 6.930 7.000 6.660 6.930 879,499 -0.03(-0.43%)
Jan 22, 2020 6.990 7.140 6.820 6.960 1,026,604 +0.04(+0.65%)
Jan 21, 2020 7.030 7.170 6.620 6.915 1,608,605 -0.12(-1.64%)
Jan 17, 2020 7.140 7.390 6.940 7.030 1,317,900 +0.00(+0.00%)
Jan 16, 2020 6.940 7.470 6.820 7.030 2,426,227 +0.19(+2.78%)
Jan 15, 2020 6.720 6.900 6.510 6.840 2,691,583 +0.27(+4.11%)
Jan 14, 2020 7.260 7.260 6.010 6.570 9,824,976 -2.86(-30.33%)
Jan 13, 2020 9.780 9.780 8.520 9.430 724,129 -0.38(-3.87%)
Jan 10, 2020 10.28 10.30 9.780 9.810 517,400 -0.44(-4.29%)
Jan 09, 2020 10.48 10.54 10.20 10.25 238,696 -0.18(-1.73%)
Jan 08, 2020 10.55 10.58 10.27 10.43 399,583 -0.12(-1.14%)
Jan 07, 2020 10.71 10.87 10.45 10.55 371,316 -0.18(-1.72%)
Jan 06, 2020 10.66 10.85 10.27 10.73 318,259 -0.05(-0.46%)
Jan 03, 2020 10.70 10.90 10.60 10.79 419,700 -0.00(-0.05%)
Jan 02, 2020 10.93 10.93 10.46 10.79 422,906 +0.16(+1.51%)
Dec 31, 2019 10.42 10.73 10.23 10.63 370,800 +0.17(+1.63%)
Dec 30, 2019 10.48 10.69 10.12 10.46 454,084 +0.06(+0.58%)
Dec 27, 2019 10.80 10.82 10.31 10.40 351,700 -0.25(-2.35%)
Dec 26, 2019 11.10 11.25 10.51 10.65 443,462 -0.43(-3.88%)
Dec 24, 2019 11.19 11.38 10.78 11.08 389,800 +0.31(+2.88%)
Dec 23, 2019 10.54 10.78 10.37 10.77 309,648 +0.28(+2.67%)
Dec 20, 2019 10.44 10.66 10.28 10.49 786,900 +0.07(+0.67%)
Dec 19, 2019 10.19 10.49 9.990 10.42 436,702 +0.26(+2.56%)
Dec 18, 2019 9.830 10.20 9.760 10.16 459,884 +0.36(+3.67%)
Dec 17, 2019 10.05 10.07 9.740 9.800 328,531 -0.23(-2.34%)
Dec 16, 2019 10.07 10.20 9.930 10.04 268,640 -0.02(-0.15%)
Dec 13, 2019 10.20 10.30 9.860 10.05 254,100 -0.15(-1.47%)
Dec 12, 2019 9.790 10.22 9.750 10.20 496,729 +0.46(+4.72%)
Dec 11, 2019 10.00 10.18 9.650 9.740 408,866 -0.20(-2.01%)
Dec 10, 2019 9.910 10.07 9.790 9.940 483,437 +0.03(+0.30%)
Dec 09, 2019 10.48 10.66 9.870 9.910 518,472 -0.40(-3.93%)
Dec 06, 2019 9.780 10.39 9.770 10.31 575,600 +0.50(+5.15%)
Dec 05, 2019 9.900 10.12 9.640 9.810 588,147 +0.10(+1.03%)
Dec 04, 2019 10.04 10.20 9.660 9.710 493,716 -0.30(-3.00%)
Dec 03, 2019 10.24 10.42 9.940 10.01 515,092 -0.23(-2.25%)
Dec 02, 2019 10.80 10.88 10.08 10.24 542,280 -0.45(-4.21%)
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%)
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.