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 (%)
Jun 30, 2016 6.770 6.870 6.610 6.770 46,179 -0.02(-0.29%)
Jun 29, 2016 6.940 6.940 6.690 6.790 64,816 -0.04(-0.59%)
Jun 28, 2016 6.640 6.960 6.640 6.830 71,284 +0.28(+4.27%)
Jun 27, 2016 6.860 6.950 6.430 6.550 99,848 -0.44(-6.29%)
Jun 24, 2016 6.750 7.010 6.700 6.990 382,086 -0.11(-1.55%)
Jun 23, 2016 7.020 7.150 6.860 7.100 124,928 +0.18(+2.60%)
Jun 22, 2016 7.030 7.150 6.780 6.920 62,377 -0.14(-1.98%)
Jun 21, 2016 7.110 7.120 6.770 7.060 107,762 -0.03(-0.42%)
Jun 20, 2016 7.160 7.350 7.000 7.090 88,496 +0.09(+1.29%)
Jun 17, 2016 7.220 7.270 6.940 7.000 90,466 -0.20(-2.78%)
Jun 16, 2016 7.130 7.340 6.940 7.200 63,387 +0.05(+0.70%)
Jun 15, 2016 7.240 7.395 7.060 7.150 73,599 -0.03(-0.42%)
Jun 14, 2016 7.540 7.751 7.060 7.180 87,898 -0.35(-4.65%)
Jun 13, 2016 7.520 7.980 7.490 7.530 155,837 +0.03(+0.40%)
Jun 10, 2016 8.000 8.245 7.350 7.500 169,612 -0.53(-6.60%)
Jun 09, 2016 8.770 8.770 8.010 8.030 104,233 -0.68(-7.81%)
Jun 08, 2016 8.480 8.800 8.210 8.710 142,262 +0.31(+3.69%)
Jun 07, 2016 8.540 8.650 7.910 8.400 383,307 -0.20(-2.33%)
Jun 06, 2016 9.450 9.450 8.340 8.600 293,362 -0.33(-3.70%)
Jun 03, 2016 9.280 9.660 8.430 8.930 209,686 -0.23(-2.56%)
Jun 02, 2016 8.500 9.190 8.480 9.165 216,749 +0.71(+8.40%)
Jun 01, 2016 8.290 8.550 8.060 8.455 137,697 +0.13(+1.62%)
May 31, 2016 7.960 8.899 7.900 8.320 387,970 +0.51(+6.53%)
May 27, 2016 6.740 7.810 7.810 7.810 276,100 +1.02(+15.02%)
May 26, 2016 6.880 6.960 6.650 6.790 57,157 +0.01(+0.15%)
May 25, 2016 6.400 6.790 6.400 6.780 53,164 +0.32(+4.95%)
May 24, 2016 6.420 6.500 6.130 6.460 59,474 +0.17(+2.70%)
May 23, 2016 6.440 6.770 6.260 6.290 65,547 -0.06(-0.94%)
May 20, 2016 5.500 6.430 5.440 6.350 90,539 +0.88(+16.09%)
May 19, 2016 5.500 5.570 5.280 5.470 54,558 +0.01(+0.18%)
May 18, 2016 5.370 5.530 5.360 5.460 23,783 +0.07(+1.30%)
May 17, 2016 5.590 5.730 5.310 5.390 61,376 -0.21(-3.75%)
May 16, 2016 5.620 5.840 5.550 5.600 37,593 +0.07(+1.27%)
May 13, 2016 5.550 5.690 5.500 5.530 28,271 +0.03(+0.55%)
May 12, 2016 5.680 5.680 5.450 5.500 86,015 -0.16(-2.83%)
May 11, 2016 5.690 5.870 5.600 5.660 35,578 -0.01(-0.18%)
May 10, 2016 5.760 5.760 5.500 5.670 49,403 +0.16(+2.90%)
May 09, 2016 5.060 5.770 5.060 5.510 113,539 +0.43(+8.46%)
May 06, 2016 4.940 5.150 4.900 5.080 77,036 +0.07(+1.40%)
May 05, 2016 5.100 5.180 4.820 5.010 176,822 -0.09(-1.76%)
May 04, 2016 5.400 5.570 4.790 5.100 200,381 -0.39(-7.10%)
May 03, 2016 5.420 5.580 5.250 5.490 109,013 +0.04(+0.73%)
May 02, 2016 5.430 5.670 5.120 5.450 134,619 -0.05(-0.91%)
Apr 29, 2016 5.460 5.563 5.260 5.500 76,639 +0.02(+0.36%)
Apr 28, 2016 5.480 5.770 5.380 5.480 77,519 -0.02(-0.36%)
Apr 27, 2016 5.510 5.790 5.360 5.500 112,718 +0.17(+3.19%)
Apr 26, 2016 5.480 5.580 5.150 5.330 58,961 -0.14(-2.56%)
Apr 25, 2016 5.580 5.660 5.430 5.470 52,774 -0.10(-1.80%)
Apr 22, 2016 5.570 5.640 5.380 5.570 40,114 +0.01(+0.18%)
Apr 21, 2016 5.550 5.720 5.430 5.560 76,608 -0.02(-0.36%)
Apr 20, 2016 5.830 5.920 5.540 5.580 47,859 -0.23(-3.96%)
Apr 19, 2016 6.060 6.070 5.680 5.810 54,256 -0.16(-2.68%)
Apr 18, 2016 5.790 5.990 5.670 5.970 65,782 +0.18(+3.11%)
Apr 15, 2016 5.670 5.860 5.540 5.790 43,462 +0.07(+1.22%)
Apr 14, 2016 5.500 5.849 5.500 5.720 60,894 +0.26(+4.76%)
Apr 13, 2016 5.120 5.540 5.050 5.460 148,004 +0.40(+7.91%)
Apr 12, 2016 5.000 5.250 4.900 5.060 50,941 +0.06(+1.20%)
Apr 11, 2016 5.100 5.280 4.890 5.000 51,855 -0.06(-1.19%)
Apr 08, 2016 5.150 5.260 4.935 5.060 120,938 -0.04(-0.78%)
Apr 07, 2016 5.230 5.290 4.950 5.100 84,006 -0.12(-2.30%)
Apr 06, 2016 4.850 5.250 4.850 5.220 75,022 +0.30(+6.10%)
Apr 05, 2016 5.070 5.253 4.900 4.920 55,478 -0.21(-4.09%)
Apr 04, 2016 5.000 5.500 5.000 5.130 65,336 +0.05(+0.98%)
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.