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 (%)
May 31, 2018 19.50 19.80 19.40 19.65 193,411 +0.05(+0.26%)
May 30, 2018 19.50 19.85 19.50 19.60 155,824 +0.20(+1.03%)
May 29, 2018 19.35 19.70 19.15 19.40 219,377 +0.25(+1.31%)
May 25, 2018 19.15 19.15 19.15 0 -0.50(-2.54%)
May 24, 2018 19.40 19.80 19.25 19.65 98,182 +0.25(+1.29%)
May 23, 2018 19.80 19.90 19.20 19.40 207,504 -0.35(-1.77%)
May 22, 2018 19.60 19.85 19.25 19.75 141,361 +0.30(+1.54%)
May 21, 2018 19.60 19.85 19.40 19.45 166,385 +0.00(+0.00%)
May 18, 2018 19.50 19.55 19.35 19.45 124,849 -0.05(-0.26%)
May 17, 2018 19.30 19.60 18.90 19.50 476,357 +0.25(+1.30%)
May 16, 2018 19.30 19.35 19.00 19.25 257,897 +0.05(+0.26%)
May 15, 2018 19.40 19.50 18.75 19.20 189,281 -0.25(-1.29%)
May 14, 2018 19.05 19.55 19.02 19.45 229,542 +0.55(+2.91%)
May 11, 2018 19.20 19.20 18.55 18.90 252,879 -0.35(-1.82%)
May 10, 2018 18.75 20.20 18.43 19.25 495,341 +0.80(+4.34%)
May 09, 2018 17.90 18.60 17.60 18.45 239,957 +0.70(+3.94%)
May 08, 2018 18.30 18.30 17.65 17.75 132,290 -0.45(-2.47%)
May 07, 2018 18.45 18.55 18.00 18.20 127,434 -0.15(-0.82%)
May 04, 2018 17.90 18.40 17.85 18.35 185,977 +0.45(+2.51%)
May 03, 2018 17.90 18.00 17.50 17.90 134,716 +0.00(+0.00%)
May 02, 2018 17.80 18.47 17.70 17.90 315,478 +0.15(+0.85%)
May 01, 2018 17.30 17.75 17.05 17.75 149,290 +0.55(+3.20%)
Apr 30, 2018 17.80 18.10 17.15 17.20 151,216 -0.60(-3.37%)
Apr 27, 2018 17.75 18.70 17.70 17.80 238,058 +0.15(+0.85%)
Apr 26, 2018 17.00 18.00 17.00 17.65 236,455 +0.65(+3.82%)
Apr 25, 2018 16.80 17.45 16.80 17.00 116,102 +0.15(+0.89%)
Apr 24, 2018 16.70 17.00 16.50 16.85 151,819 +0.15(+0.90%)
Apr 23, 2018 17.30 17.40 16.55 16.70 205,827 -0.60(-3.47%)
Apr 20, 2018 17.10 17.60 17.00 17.30 179,789 +0.10(+0.58%)
Apr 19, 2018 17.25 17.60 17.00 17.20 152,211 -0.10(-0.58%)
Apr 18, 2018 17.60 17.80 17.25 17.30 125,143 -0.20(-1.14%)
Apr 17, 2018 17.25 17.65 16.86 17.50 190,790 +0.30(+1.74%)
Apr 16, 2018 17.40 17.65 16.90 17.20 208,960 -0.15(-0.86%)
Apr 13, 2018 17.55 17.65 16.95 17.35 200,914 -0.20(-1.14%)
Apr 12, 2018 17.95 18.10 17.40 17.55 261,876 -0.20(-1.13%)
Apr 11, 2018 17.35 17.75 17.15 17.75 268,191 +0.35(+2.01%)
Apr 10, 2018 16.35 17.50 16.20 17.40 323,158 +1.20(+7.41%)
Apr 09, 2018 15.35 16.40 15.20 16.20 278,154 +1.10(+7.28%)
Apr 06, 2018 15.40 15.70 14.95 15.10 212,667 -0.10(-0.66%)
Apr 05, 2018 15.55 16.00 15.05 15.20 374,260 -0.35(-2.25%)
Apr 04, 2018 14.45 15.65 14.45 15.55 281,958 +0.85(+5.78%)
Apr 03, 2018 14.75 14.90 14.15 14.70 213,579 +0.05(+0.34%)
Apr 02, 2018 15.15 15.30 14.35 14.65 331,399 -0.65(-4.25%)
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%)
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.