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, 2015 11.75 12.08 11.38 11.77 100,774 +0.25(+2.17%)
Jun 29, 2015 12.23 12.35 11.50 11.52 143,883 -0.91(-7.32%)
Jun 26, 2015 12.28 12.47 11.90 12.43 472,248 +0.23(+1.89%)
Jun 25, 2015 12.36 12.36 12.00 12.20 75,741 -0.13(-1.05%)
Jun 24, 2015 12.71 12.71 12.28 12.33 85,220 -0.43(-3.37%)
Jun 23, 2015 12.77 12.92 12.46 12.76 91,096 -0.08(-0.62%)
Jun 22, 2015 12.67 12.95 12.05 12.84 101,909 +0.25(+1.99%)
Jun 19, 2015 13.03 13.05 12.44 12.59 148,226 -0.42(-3.23%)
Jun 18, 2015 12.30 13.25 12.24 13.01 129,255 +0.75(+6.12%)
Jun 17, 2015 12.51 12.53 12.22 12.26 67,397 -0.14(-1.13%)
Jun 16, 2015 12.52 12.67 12.15 12.40 80,219 -0.21(-1.67%)
Jun 15, 2015 12.25 12.65 12.02 12.61 102,782 +0.24(+1.94%)
Jun 12, 2015 12.57 12.67 12.32 12.37 70,441 -0.23(-1.83%)
Jun 11, 2015 12.81 13.04 12.59 12.60 99,321 -0.26(-2.02%)
Jun 10, 2015 12.67 13.02 12.62 12.86 103,888 +0.17(+1.34%)
Jun 09, 2015 13.16 13.20 12.56 12.69 127,761 -0.53(-4.01%)
Jun 08, 2015 13.50 13.60 13.15 13.22 84,042 -0.34(-2.51%)
Jun 05, 2015 13.14 13.60 12.77 13.56 87,991 +0.38(+2.88%)
Jun 04, 2015 13.41 13.57 12.90 13.18 80,929 -0.23(-1.72%)
Jun 03, 2015 13.46 13.48 12.93 13.41 71,108 -0.07(-0.52%)
Jun 02, 2015 13.38 13.54 12.90 13.48 115,565 -0.02(-0.15%)
Jun 01, 2015 13.87 14.01 13.21 13.50 112,867 -0.27(-1.96%)
May 29, 2015 13.49 14.18 13.13 13.77 453,385 +0.92(+7.16%)
May 28, 2015 13.15 13.57 12.80 12.85 47,951 -0.28(-2.13%)
May 27, 2015 12.64 13.16 12.44 13.13 141,229 +0.42(+3.30%)
May 26, 2015 12.98 13.37 12.50 12.71 132,288 -0.34(-2.61%)
May 22, 2015 13.10 13.05 13.05 13.05 90,000 -0.20(-1.51%)
May 21, 2015 13.59 13.72 12.68 13.25 140,617 -0.30(-2.21%)
May 20, 2015 13.43 13.75 13.13 13.55 69,246 +0.18(+1.35%)
May 19, 2015 13.38 13.59 13.01 13.37 186,145 -0.05(-0.37%)
May 18, 2015 13.31 13.70 13.10 13.42 141,558 -0.01(-0.07%)
May 15, 2015 13.63 13.80 13.21 13.43 159,856 -0.17(-1.25%)
May 14, 2015 13.48 13.86 13.01 13.60 95,915 +0.15(+1.12%)
May 13, 2015 13.51 13.95 13.35 13.45 91,791 +0.02(+0.15%)
May 12, 2015 13.46 13.84 13.27 13.43 117,150 -0.17(-1.25%)
May 11, 2015 14.40 14.99 13.51 13.60 117,414 -0.72(-5.03%)
May 08, 2015 13.60 14.34 13.60 14.32 103,179 +0.85(+6.31%)
May 07, 2015 13.52 13.71 13.25 13.47 42,002 +0.06(+0.45%)
May 06, 2015 13.50 13.82 13.23 13.41 82,515 +0.04(+0.30%)
May 05, 2015 13.77 13.81 13.20 13.37 95,892 -0.51(-3.67%)
May 04, 2015 13.92 14.22 13.71 13.88 158,314 +0.03(+0.22%)
May 01, 2015 14.04 14.40 13.65 13.85 93,649 -0.04(-0.29%)
Apr 30, 2015 14.68 14.79 13.75 13.89 134,729 -1.00(-6.72%)
Apr 29, 2015 15.46 15.46 14.45 14.89 77,415 -0.27(-1.78%)
Apr 28, 2015 15.43 15.81 14.50 15.16 158,067 -0.33(-2.13%)
Apr 27, 2015 17.00 17.00 15.35 15.49 133,393 -1.09(-6.57%)
Apr 24, 2015 17.00 17.00 16.47 16.58 72,250 -0.42(-2.47%)
Apr 23, 2015 16.50 17.01 16.50 17.00 107,097 +0.49(+2.97%)
Apr 22, 2015 16.50 16.86 16.19 16.51 181,658 +0.13(+0.79%)
Apr 21, 2015 16.35 16.45 16.17 16.38 70,252 +0.06(+0.37%)
Apr 20, 2015 16.22 16.34 15.81 16.32 103,083 +0.21(+1.30%)
Apr 17, 2015 16.13 16.31 15.72 16.11 90,606 -0.14(-0.86%)
Apr 16, 2015 16.02 16.28 15.72 16.25 107,066 +0.23(+1.44%)
Apr 15, 2015 15.90 16.25 15.65 16.02 41,988 +0.20(+1.26%)
Apr 14, 2015 15.98 16.06 15.58 15.82 44,735 -0.11(-0.69%)
Apr 13, 2015 15.48 15.96 15.31 15.93 85,098 +0.38(+2.44%)
Apr 10, 2015 15.01 15.60 14.86 15.55 82,667 +0.59(+3.94%)
Apr 09, 2015 15.16 15.21 14.56 14.96 48,028 -0.14(-0.93%)
Apr 08, 2015 14.55 15.18 14.55 15.10 89,260 +0.61(+4.21%)
Apr 07, 2015 14.30 15.00 14.30 14.49 56,044 +0.24(+1.68%)
Apr 06, 2015 14.60 14.89 14.18 14.25 59,236 -0.54(-3.65%)
Apr 02, 2015 14.80 14.79 14.79 14.79 77,100 +0.05(+0.34%)
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.