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 (%)
Oct 31, 2017 11.40 14.00 10.97 13.65 3,062,438 +3.10(+29.38%)
Oct 30, 2017 10.70 10.80 10.30 10.55 164,401 -0.25(-2.31%)
Oct 27, 2017 10.35 10.90 10.20 10.80 168,842 +0.48(+4.60%)
Oct 26, 2017 10.85 10.95 10.21 10.32 212,938 -0.48(-4.40%)
Oct 25, 2017 10.85 10.95 10.65 10.80 219,144 -0.02(-0.23%)
Oct 24, 2017 11.05 11.05 10.70 10.82 114,185 -0.18(-1.59%)
Oct 23, 2017 11.10 11.15 10.66 11.00 249,323 -0.10(-0.90%)
Oct 20, 2017 10.95 11.15 10.70 11.10 121,634 +0.25(+2.30%)
Oct 19, 2017 10.90 11.05 10.65 10.85 166,933 -0.05(-0.46%)
Oct 18, 2017 11.20 11.20 10.60 10.90 198,509 -0.20(-1.80%)
Oct 17, 2017 11.70 11.70 10.80 11.10 219,101 -0.50(-4.31%)
Oct 16, 2017 11.70 11.82 11.40 11.60 167,837 -0.10(-0.85%)
Oct 13, 2017 12.45 12.45 11.65 11.70 199,909 -0.75(-6.02%)
Oct 12, 2017 12.15 12.90 12.10 12.45 274,541 +0.25(+2.05%)
Oct 11, 2017 11.80 12.38 11.75 12.20 184,816 +0.35(+2.95%)
Oct 10, 2017 11.70 11.90 11.61 11.85 96,728 +0.10(+0.85%)
Oct 09, 2017 12.05 12.05 11.65 11.75 138,958 -0.20(-1.67%)
Oct 06, 2017 11.70 12.15 11.60 11.95 169,674 +0.15(+1.27%)
Oct 05, 2017 11.45 11.80 11.35 11.80 180,286 +0.30(+2.61%)
Oct 04, 2017 11.40 11.70 11.35 11.50 143,456 +0.10(+0.88%)
Oct 03, 2017 11.45 11.45 11.00 11.40 174,177 +0.05(+0.44%)
Oct 02, 2017 11.20 11.70 11.15 11.35 219,666 +0.25(+2.25%)
Sep 29, 2017 11.45 11.47 11.00 11.10 160,027 -0.25(-2.20%)
Sep 28, 2017 11.70 11.70 11.25 11.35 214,251 -0.30(-2.58%)
Sep 27, 2017 11.65 11.70 11.40 11.65 165,704 +0.15(+1.30%)
Sep 26, 2017 11.15 11.65 11.00 11.50 633,992 +0.35(+3.14%)
Sep 25, 2017 11.00 11.40 10.77 11.15 194,751 +0.15(+1.36%)
Sep 22, 2017 11.00 11.20 10.82 11.00 240,738 +0.00(+0.00%)
Sep 21, 2017 10.95 11.20 10.55 11.00 313,810 +0.00(+0.00%)
Sep 20, 2017 11.30 11.30 10.80 11.00 343,065 -0.25(-2.22%)
Sep 19, 2017 10.90 11.35 10.65 11.25 268,116 +0.50(+4.65%)
Sep 18, 2017 10.40 10.88 10.31 10.75 451,904 +0.40(+3.86%)
Sep 15, 2017 10.00 10.38 9.950 10.35 417,028 +0.30(+2.99%)
Sep 14, 2017 9.800 10.05 9.684 10.05 124,107 +0.18(+1.77%)
Sep 13, 2017 9.900 10.05 9.550 9.875 151,586 -0.07(-0.75%)
Sep 12, 2017 10.05 9.660 9.950 129,819 +0.15(+1.53%)
Sep 11, 2017 9.650 9.950 9.250 9.800 176,999 +0.20(+2.08%)
Sep 08, 2017 9.300 9.750 9.300 9.600 144,087 +0.35(+3.78%)
Sep 07, 2017 9.300 9.450 9.050 9.250 87,794 -0.05(-0.54%)
Sep 06, 2017 9.400 9.400 8.950 9.300 123,683 +0.00(+0.00%)
Sep 05, 2017 8.700 9.400 8.400 9.300 275,070 +0.50(+5.68%)
Sep 01, 2017 9.100 9.100 8.600 8.800 112,506 -0.25(-2.76%)
Aug 31, 2017 8.950 9.150 8.650 9.050 172,460 +0.10(+1.12%)
Aug 30, 2017 8.500 9.025 8.500 8.950 182,941 +0.40(+4.68%)
Aug 29, 2017 8.400 8.750 8.200 8.550 135,014 +0.10(+1.18%)
Aug 28, 2017 8.250 8.550 8.000 8.450 251,352 +0.25(+3.05%)
Aug 25, 2017 8.050 8.250 7.850 8.200 105,985 +0.20(+2.50%)
Aug 24, 2017 7.850 8.100 7.800 8.000 121,959 +0.15(+1.91%)
Aug 23, 2017 7.800 8.050 7.750 7.850 173,942 +0.00(+0.00%)
Aug 22, 2017 7.750 8.100 7.650 7.850 157,627 +0.20(+2.61%)
Aug 21, 2017 7.350 7.850 7.300 7.650 129,849 +0.25(+3.38%)
Aug 18, 2017 7.500 7.550 7.300 7.400 412,276 -0.15(-1.99%)
Aug 17, 2017 7.800 7.940 7.550 7.550 153,332 -0.30(-3.82%)
Aug 16, 2017 8.100 8.150 7.800 7.850 83,301 -0.25(-3.09%)
Aug 15, 2017 7.900 8.200 7.800 8.100 116,477 +0.20(+2.53%)
Aug 14, 2017 7.800 7.800 7.750 7.900 162,743 +0.15(+1.94%)
Aug 11, 2017 8.000 8.100 7.725 7.750 176,032 -0.25(-3.12%)
Aug 10, 2017 8.100 8.100 7.750 8.000 185,951 -0.10(-1.23%)
Aug 09, 2017 8.450 8.450 8.050 8.100 185,390 -0.45(-5.26%)
Aug 08, 2017 8.850 9.045 8.450 8.550 284,890 -0.30(-3.39%)
Aug 07, 2017 9.100 9.200 8.850 8.850 107,277 -0.20(-2.21%)
Aug 04, 2017 8.950 9.050 8.750 9.050 111,640 +0.05(+0.56%)
Aug 03, 2017 8.950 9.100 8.800 9.000 61,034 +0.10(+1.12%)
Aug 02, 2017 9.100 9.200 8.700 8.900 205,903 -0.25(-2.73%)
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.