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 29, 2014 11.14 11.28 11.28 11.28 73,100 +0.14(+1.26%)
Aug 28, 2014 11.28 11.45 11.01 11.14 92,706 -0.20(-1.76%)
Aug 27, 2014 11.60 11.60 11.05 11.34 83,020 -0.22(-1.90%)
Aug 26, 2014 11.50 11.81 11.42 11.56 163,949 +0.06(+0.52%)
Aug 25, 2014 11.48 11.48 11.26 11.50 156,144 +0.19(+1.68%)
Aug 22, 2014 10.95 11.36 10.72 11.31 186,581 +0.32(+2.91%)
Aug 21, 2014 11.05 11.05 10.53 10.99 171,659 -0.11(-0.99%)
Aug 20, 2014 11.35 11.37 10.86 11.10 165,333 -0.40(-3.48%)
Aug 19, 2014 11.64 11.99 11.35 11.50 111,854 +0.00(+0.00%)
Aug 18, 2014 11.70 11.70 11.32 11.50 159,707 +0.13(+1.14%)
Aug 15, 2014 11.74 11.74 11.00 11.37 288,992 -0.15(-1.30%)
Aug 14, 2014 11.51 11.88 11.40 11.52 184,112 +0.09(+0.79%)
Aug 13, 2014 11.28 11.60 11.02 11.43 117,231 +0.15(+1.33%)
Aug 12, 2014 11.85 12.50 11.19 11.28 101,162 -0.73(-6.08%)
Aug 11, 2014 11.20 12.18 11.15 12.01 201,757 +0.74(+6.57%)
Aug 08, 2014 11.49 11.52 11.22 11.27 84,549 -0.09(-0.79%)
Aug 07, 2014 11.54 11.72 11.24 11.36 93,856 -0.14(-1.22%)
Aug 06, 2014 11.79 11.90 11.45 11.50 140,102 -0.25(-2.13%)
Aug 05, 2014 11.75 11.99 11.63 11.75 234,019 -0.06(-0.51%)
Aug 04, 2014 12.02 12.10 11.63 11.81 201,097 -0.14(-1.17%)
Aug 01, 2014 12.81 12.81 11.77 11.95 145,311 -0.86(-6.71%)
Jul 31, 2014 13.46 13.50 12.58 12.81 102,563 -0.87(-6.36%)
Jul 30, 2014 12.99 13.75 12.33 13.68 139,647 +0.88(+6.87%)
Jul 29, 2014 11.60 12.80 11.60 12.80 148,130 +1.26(+10.92%)
Jul 28, 2014 12.00 12.06 11.18 11.54 92,585 -0.42(-3.51%)
Jul 25, 2014 11.74 12.04 11.61 11.96 101,960 +0.10(+0.84%)
Jul 24, 2014 12.44 12.47 11.63 11.86 127,885 -0.54(-4.35%)
Jul 23, 2014 11.33 12.49 11.13 12.40 190,597 +1.21(+10.81%)
Jul 22, 2014 10.93 11.33 10.74 11.19 118,365 +0.29(+2.66%)
Jul 21, 2014 11.17 11.26 10.68 10.90 215,825 -0.38(-3.37%)
Jul 18, 2014 11.35 12.29 11.08 11.28 206,665 -0.03(-0.27%)
Jul 17, 2014 12.40 12.52 11.25 11.31 269,382 -1.19(-9.52%)
Jul 16, 2014 12.52 13.15 12.41 12.50 109,878 +0.03(+0.24%)
Jul 15, 2014 13.04 13.12 12.28 12.47 104,922 -0.65(-4.95%)
Jul 14, 2014 13.55 13.82 13.00 13.12 75,339 -0.19(-1.43%)
Jul 11, 2014 13.24 13.62 13.00 13.31 66,127 +0.01(+0.08%)
Jul 10, 2014 12.70 13.44 12.61 13.30 110,867 +0.15(+1.14%)
Jul 09, 2014 13.40 13.85 12.97 13.15 63,149 -0.23(-1.72%)
Jul 08, 2014 14.09 14.09 13.00 13.38 157,758 -0.75(-5.31%)
Jul 07, 2014 14.89 15.05 14.00 14.13 92,116 -0.77(-5.17%)
Jul 03, 2014 14.51 14.90 14.90 14.90 66,600 +0.39(+2.69%)
Jul 02, 2014 14.44 14.77 14.30 14.51 115,815 +0.00(+0.00%)
Jul 01, 2014 14.75 14.97 14.50 14.51 95,270 -0.16(-1.09%)
Jun 30, 2014 14.91 15.32 14.57 14.67 81,781 -0.21(-1.41%)
Jun 27, 2014 14.94 15.10 14.52 14.88 314,303 -0.11(-0.73%)
Jun 26, 2014 15.09 15.09 14.78 14.99 63,120 -0.02(-0.13%)
Jun 25, 2014 14.84 15.15 14.60 15.01 103,135 +0.02(+0.13%)
Jun 24, 2014 15.03 15.42 14.84 14.99 185,140 +0.08(+0.54%)
Jun 23, 2014 15.23 15.27 14.71 14.91 106,224 -0.24(-1.58%)
Jun 20, 2014 15.01 15.32 14.75 15.15 160,939 +0.22(+1.51%)
Jun 19, 2014 15.94 15.94 14.84 14.93 139,304 -0.85(-5.42%)
Jun 18, 2014 15.96 16.14 15.52 15.78 111,917 -0.30(-1.87%)
Jun 17, 2014 15.96 16.20 15.61 16.08 112,118 +0.12(+0.75%)
Jun 16, 2014 15.39 15.99 15.34 15.96 138,624 +0.62(+4.04%)
Jun 13, 2014 16.11 16.76 15.13 15.34 91,391 -0.68(-4.24%)
Jun 12, 2014 15.83 16.15 15.51 16.02 83,328 +0.13(+0.82%)
Jun 11, 2014 16.48 16.61 15.83 15.89 80,427 -0.73(-4.39%)
Jun 10, 2014 15.26 16.78 15.26 16.62 178,666 +2.19(+15.18%)
Jun 06, 2014 14.75 14.76 14.33 14.43 100,102 -0.14(-0.96%)
Jun 05, 2014 14.29 14.60 13.96 14.57 103,327 +0.25(+1.75%)
Jun 04, 2014 13.87 14.68 13.50 14.32 90,594 +0.33(+2.36%)
Jun 03, 2014 14.17 14.32 13.69 13.99 84,681 -0.14(-0.99%)
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.