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 (%)
Feb 28, 2017 7.100 7.245 6.850 7.000 249,397 -0.05(-0.71%)
Feb 27, 2017 7.000 7.150 6.750 7.050 565,241 +0.20(+2.92%)
Feb 24, 2017 6.450 6.900 6.400 6.850 171,675 +0.40(+6.20%)
Feb 23, 2017 6.650 6.650 6.350 6.450 281,672 -0.20(-3.01%)
Feb 22, 2017 6.950 6.950 6.550 6.650 188,035 -0.30(-4.32%)
Feb 21, 2017 7.150 7.450 6.800 6.950 557,560 +0.15(+2.21%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.40(+6.25%)
Feb 16, 2017 6.650 6.850 6.350 6.400 175,064 -0.20(-3.03%)
Feb 15, 2017 6.950 7.000 6.350 6.600 366,989 -0.35(-5.04%)
Feb 14, 2017 6.900 7.000 6.750 6.950 151,910 +0.00(+0.00%)
Feb 13, 2017 6.900 6.950 6.600 6.950 253,055 +0.10(+1.46%)
Feb 10, 2017 6.950 7.150 6.750 6.850 395,024 -0.10(-1.44%)
Feb 09, 2017 6.750 7.150 6.650 6.950 372,345 +0.30(+4.51%)
Feb 08, 2017 6.200 6.650 6.000 6.650 323,469 +0.45(+7.26%)
Feb 07, 2017 6.200 6.600 6.200 6.200 415,124 -0.10(-1.59%)
Feb 06, 2017 6.400 6.650 6.100 6.300 544,301 -0.25(-3.82%)
Feb 03, 2017 5.950 7.250 5.800 6.550 1,713,855 +0.95(+16.96%)
Feb 02, 2017 6.250 7.075 5.500 5.600 3,688,556 -4.15(-42.56%)
Feb 01, 2017 10.35 10.40 9.550 9.750 328,283 -0.45(-4.41%)
Jan 31, 2017 9.700 10.55 9.600 10.20 684,000 +0.50(+5.15%)
Jan 30, 2017 10.15 10.18 9.555 9.700 371,555 -0.50(-4.90%)
Jan 27, 2017 10.45 10.50 9.950 10.20 431,116 -0.20(-1.92%)
Jan 26, 2017 10.95 11.20 10.30 10.40 243,073 -0.45(-4.15%)
Jan 25, 2017 10.80 10.95 10.50 10.85 202,507 +0.25(+2.36%)
Jan 24, 2017 10.45 10.75 10.15 10.60 321,811 +0.20(+1.92%)
Jan 23, 2017 10.45 10.70 10.28 10.40 374,318 +0.00(+0.00%)
Jan 20, 2017 10.40 10.85 10.28 10.40 2,326,448 -0.60(-5.45%)
Jan 19, 2017 11.70 11.85 11.00 11.00 134,999 -0.70(-5.98%)
Jan 18, 2017 11.90 12.25 11.55 11.70 149,700 -0.40(-3.31%)
Jan 17, 2017 12.95 12.97 11.93 12.10 129,329 -0.85(-6.56%)
Jan 13, 2017 12.95 12.95 12.95 0 -0.30(-2.26%)
Jan 12, 2017 13.30 13.45 12.75 13.25 93,053 -0.20(-1.49%)
Jan 11, 2017 14.25 14.25 12.80 13.45 203,393 -0.50(-3.58%)
Jan 10, 2017 13.35 14.07 13.30 13.95 321,725 +0.75(+5.68%)
Jan 09, 2017 13.20 13.30 12.45 13.20 248,263 +0.30(+2.33%)
Jan 06, 2017 13.50 13.82 12.25 12.90 895,912 +1.55(+13.66%)
Jan 05, 2017 11.80 11.85 11.30 11.35 76,458 -0.55(-4.62%)
Jan 04, 2017 11.50 12.05 11.34 11.90 114,464 +0.50(+4.39%)
Jan 03, 2017 10.70 11.45 10.45 11.40 157,230 +0.70(+6.54%)
Dec 30, 2016 10.70 10.70 10.70 0 -0.45(-4.04%)
Dec 29, 2016 11.30 11.38 11.00 11.15 74,895 -0.20(-1.76%)
Dec 28, 2016 11.30 11.45 10.90 11.35 128,513 +0.10(+0.89%)
Dec 27, 2016 11.35 11.60 11.05 11.25 119,519 -0.05(-0.44%)
Dec 23, 2016 11.30 11.30 11.30 0 +0.70(+6.60%)
Dec 22, 2016 10.80 10.95 10.55 10.60 99,181 -0.35(-3.20%)
Dec 21, 2016 11.30 11.32 10.85 10.95 140,939 -0.55(-4.78%)
Dec 20, 2016 11.25 11.70 11.00 11.50 142,625 +0.40(+3.60%)
Dec 19, 2016 11.30 11.45 10.90 11.10 201,243 -0.20(-1.77%)
Dec 16, 2016 11.30 11.45 11.15 11.30 202,109 -0.05(-0.44%)
Dec 15, 2016 11.40 11.65 11.10 11.35 145,875 +0.00(+0.00%)
Dec 14, 2016 11.85 11.99 11.22 11.35 133,633 -0.50(-4.22%)
Dec 13, 2016 12.60 12.60 11.25 11.85 265,586 -0.55(-4.44%)
Dec 12, 2016 13.35 13.45 12.25 12.40 184,317 -1.10(-8.15%)
Dec 09, 2016 14.15 14.60 13.35 13.50 195,613 -0.65(-4.59%)
Dec 08, 2016 14.00 14.55 13.30 14.15 136,583 +0.10(+0.71%)
Dec 07, 2016 13.65 14.45 13.00 14.05 197,797 +0.30(+2.18%)
Dec 06, 2016 13.50 14.45 12.60 13.75 239,186 +0.25(+1.85%)
Dec 05, 2016 12.65 13.57 12.60 13.50 214,709 +1.00(+8.00%)
Dec 02, 2016 12.55 13.00 12.40 12.50 58,839 -0.20(-1.57%)
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.