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 29, 2018 16.40 16.40 15.85 16.05 247,913 -0.30(-1.83%)
Jun 28, 2018 16.60 16.60 16.05 16.35 113,599 -0.20(-1.21%)
Jun 27, 2018 17.35 18.00 16.55 16.55 178,100 -0.85(-4.89%)
Jun 26, 2018 16.80 17.60 16.80 17.40 329,140 +0.62(+3.73%)
Jun 25, 2018 16.45 17.45 16.45 16.77 225,027 +0.22(+1.36%)
Jun 22, 2018 17.20 17.20 16.20 16.55 786,912 -0.55(-3.22%)
Jun 21, 2018 17.80 18.02 16.95 17.10 196,004 -0.60(-3.39%)
Jun 20, 2018 17.65 18.00 17.50 17.70 211,835 -0.05(-0.28%)
Jun 19, 2018 17.80 17.88 17.55 17.75 212,910 +0.00(+0.00%)
Jun 18, 2018 17.70 17.80 17.40 17.75 153,545 -0.05(-0.28%)
Jun 15, 2018 17.70 17.60 17.80 413,712 +0.10(+0.56%)
Jun 14, 2018 17.95 18.10 17.55 17.70 232,920 -0.20(-1.12%)
Jun 13, 2018 18.00 18.15 17.60 17.90 196,392 -0.10(-0.56%)
Jun 12, 2018 18.45 19.70 17.85 18.00 353,875 +0.10(+0.56%)
Jun 11, 2018 18.25 18.40 17.85 17.90 179,040 -0.35(-1.92%)
Jun 08, 2018 18.40 18.80 18.20 18.25 121,498 -0.15(-0.82%)
Jun 07, 2018 19.15 19.25 18.35 18.40 222,411 -0.80(-4.17%)
Jun 06, 2018 19.65 19.77 18.60 19.20 293,444 -0.40(-2.04%)
Jun 05, 2018 20.15 20.55 19.35 19.60 352,786 +0.05(+0.26%)
Jun 04, 2018 19.70 20.55 19.30 19.55 1,507,775 -0.10(-0.51%)
Jun 01, 2018 19.60 19.70 19.25 19.65 261,373 +0.00(+0.00%)
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%)
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.