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 (%)
Aug 31, 2015 9.540 9.568 9.130 9.210 56,939 -0.40(-4.16%)
Aug 28, 2015 9.100 9.710 8.940 9.610 58,182 +0.48(+5.26%)
Aug 27, 2015 9.040 9.350 8.750 9.130 58,824 +0.15(+1.67%)
Aug 26, 2015 8.890 8.999 8.570 8.980 67,389 +0.33(+3.82%)
Aug 25, 2015 9.160 9.160 8.491 8.650 181,799 -0.08(-0.92%)
Aug 24, 2015 8.560 9.480 8.306 8.730 149,928 -0.39(-4.28%)
Aug 21, 2015 8.680 9.615 8.680 9.120 98,884 +0.16(+1.79%)
Aug 20, 2015 8.970 9.190 8.760 8.960 76,600 -0.13(-1.43%)
Aug 19, 2015 9.050 9.570 8.920 9.090 48,360 -0.03(-0.33%)
Aug 18, 2015 9.920 10.10 9.095 9.120 67,589 -0.86(-8.62%)
Aug 17, 2015 9.960 10.23 9.910 9.980 39,631 -0.06(-0.60%)
Aug 14, 2015 10.52 10.55 9.600 10.04 88,164 -0.49(-4.65%)
Aug 13, 2015 9.620 10.73 9.330 10.53 138,815 +0.97(+10.15%)
Aug 12, 2015 8.880 9.610 8.730 9.560 115,514 +0.63(+7.05%)
Aug 11, 2015 9.900 10.22 8.870 8.930 224,043 -1.12(-11.14%)
Aug 10, 2015 9.900 10.39 9.760 10.05 135,777 +0.25(+2.55%)
Aug 07, 2015 9.730 10.49 9.530 9.800 80,848 +0.02(+0.20%)
Aug 06, 2015 10.36 10.42 9.750 9.780 139,526 -0.57(-5.51%)
Aug 05, 2015 10.41 10.61 10.31 10.35 40,554 -0.02(-0.19%)
Aug 04, 2015 10.32 10.92 10.32 10.37 40,949 -0.03(-0.29%)
Aug 03, 2015 10.69 10.90 10.29 10.40 61,231 -0.33(-3.08%)
Jul 31, 2015 10.67 10.92 10.55 10.73 52,076 +0.14(+1.32%)
Jul 30, 2015 10.77 10.77 10.27 10.59 89,274 -0.20(-1.85%)
Jul 29, 2015 11.71 11.71 10.59 10.79 171,039 -0.89(-7.62%)
Jul 28, 2015 11.55 11.90 11.16 11.68 43,145 +0.26(+2.28%)
Jul 27, 2015 11.40 11.64 11.24 11.42 34,536 -0.08(-0.70%)
Jul 24, 2015 12.03 12.44 11.45 11.50 105,222 -0.68(-5.58%)
Jul 23, 2015 12.70 12.70 12.17 12.18 68,051 -0.49(-3.87%)
Jul 22, 2015 12.30 12.77 12.24 12.67 57,404 +0.18(+1.44%)
Jul 21, 2015 12.53 12.55 12.10 12.49 26,604 -0.10(-0.79%)
Jul 20, 2015 13.00 13.00 12.40 12.59 40,066 -0.38(-2.93%)
Jul 17, 2015 13.08 13.14 12.68 12.97 40,386 -0.08(-0.61%)
Jul 16, 2015 12.91 13.24 12.82 13.05 36,650 +0.16(+1.24%)
Jul 15, 2015 13.04 13.18 12.63 12.89 49,398 -0.02(-0.15%)
Jul 14, 2015 12.61 13.20 12.46 12.91 81,760 +0.33(+2.62%)
Jul 13, 2015 11.99 12.59 11.93 12.58 75,834 +0.72(+6.07%)
Jul 10, 2015 12.05 12.19 11.74 11.86 81,753 +0.03(+0.25%)
Jul 09, 2015 11.74 12.16 11.56 11.83 83,137 +0.18(+1.55%)
Jul 08, 2015 11.92 12.05 11.51 11.65 62,821 -0.43(-3.56%)
Jul 07, 2015 12.03 12.14 11.51 12.08 172,231 +0.11(+0.92%)
Jul 06, 2015 11.54 12.11 11.50 11.97 88,217 +0.33(+2.84%)
Jul 02, 2015 11.82 11.64 11.64 11.64 35,700 -0.18(-1.52%)
Jul 01, 2015 11.93 12.19 11.74 11.82 73,133 +0.05(+0.42%)
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%)
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.