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 (%)
May 31, 2017 8.050 8.125 7.800 7.900 112,692 -0.20(-2.47%)
May 30, 2017 8.450 8.578 7.900 8.100 113,897 -0.35(-4.14%)
May 26, 2017 8.350 8.550 8.300 8.450 108,522 +0.10(+1.20%)
May 25, 2017 8.350 8.400 8.150 8.350 98,453 +0.10(+1.21%)
May 24, 2017 8.100 8.350 8.050 8.250 74,006 +0.15(+1.85%)
May 23, 2017 8.100 8.150 7.900 8.100 121,428 +0.05(+0.62%)
May 22, 2017 8.350 8.400 8.000 8.050 139,912 -0.30(-3.59%)
May 19, 2017 8.450 8.573 8.250 8.350 64,885 -0.10(-1.18%)
May 18, 2017 8.200 8.550 8.200 8.450 97,787 +0.25(+3.05%)
May 17, 2017 8.450 8.450 8.100 8.200 166,028 -0.50(-5.75%)
May 16, 2017 8.600 8.750 8.500 8.700 145,063 +0.15(+1.75%)
May 15, 2017 8.300 8.750 8.250 8.550 142,417 +0.30(+3.64%)
May 12, 2017 8.000 8.350 7.800 8.250 165,203 +0.20(+2.48%)
May 11, 2017 7.750 8.150 7.650 8.050 194,369 +0.20(+2.55%)
May 10, 2017 7.950 8.050 7.850 7.850 75,288 -0.10(-1.26%)
May 09, 2017 8.150 8.200 7.850 7.950 102,284 -0.25(-3.05%)
May 08, 2017 7.900 8.250 7.900 8.200 122,585 +0.30(+3.80%)
May 05, 2017 8.200 8.245 7.875 7.900 147,361 -0.30(-3.66%)
May 04, 2017 8.300 8.300 7.900 8.200 101,993 +0.00(+0.00%)
May 03, 2017 8.550 8.677 8.200 8.200 130,821 -0.45(-5.20%)
May 02, 2017 8.750 8.850 8.350 8.650 115,284 +0.00(+0.00%)
May 01, 2017 8.900 8.900 8.650 8.650 111,439 -0.25(-2.81%)
Apr 28, 2017 9.000 9.100 8.700 8.900 190,016 -0.15(-1.66%)
Apr 27, 2017 9.400 9.450 8.950 9.050 123,372 -0.40(-4.23%)
Apr 26, 2017 9.100 9.450 9.000 9.450 185,032 +0.35(+3.85%)
Apr 25, 2017 9.200 8.745 9.100 240,320 +0.35(+4.00%)
Apr 24, 2017 8.850 8.850 8.500 8.750 91,097 +0.10(+1.16%)
Apr 21, 2017 8.900 8.900 8.500 8.650 96,674 -0.25(-2.81%)
Apr 20, 2017 8.800 9.000 8.700 8.900 149,619 +0.20(+2.30%)
Apr 19, 2017 8.650 9.050 8.400 8.700 204,065 +0.15(+1.75%)
Apr 18, 2017 8.950 8.950 8.350 8.550 144,828 -0.40(-4.47%)
Apr 17, 2017 8.350 9.150 8.200 8.950 309,242 +0.65(+7.83%)
Apr 13, 2017 8.100 8.400 8.100 8.300 90,225 +0.15(+1.84%)
Apr 12, 2017 8.250 8.300 8.000 8.150 137,819 -0.15(-1.81%)
Apr 11, 2017 8.500 8.650 8.220 8.300 247,887 -0.20(-2.35%)
Apr 10, 2017 8.350 8.550 8.305 8.500 87,276 +0.20(+2.41%)
Apr 07, 2017 8.150 8.400 8.100 8.300 349,986 +0.05(+0.61%)
Apr 06, 2017 7.800 8.400 7.718 8.250 171,515 +0.50(+6.45%)
Apr 05, 2017 7.850 8.128 7.650 7.750 273,737 -0.10(-1.27%)
Apr 04, 2017 8.100 8.450 7.750 7.850 180,264 -0.30(-3.68%)
Apr 03, 2017 8.550 8.550 8.050 8.150 119,914 -0.40(-4.68%)
Mar 31, 2017 8.350 8.600 8.175 8.550 78,963 +0.20(+2.40%)
Mar 30, 2017 8.400 8.550 7.600 8.350 220,689 -0.10(-1.18%)
Mar 29, 2017 8.250 8.550 8.200 8.450 108,869 +0.15(+1.81%)
Mar 28, 2017 8.550 8.600 8.300 8.300 131,720 -0.25(-2.92%)
Mar 27, 2017 8.350 8.690 8.300 8.550 96,400 +0.10(+1.18%)
Mar 24, 2017 8.500 8.700 8.400 8.450 135,934 -0.05(-0.59%)
Mar 23, 2017 9.000 9.100 8.118 8.500 365,517 -0.45(-5.03%)
Mar 22, 2017 8.700 8.950 8.350 8.950 229,079 +0.25(+2.87%)
Mar 21, 2017 9.650 9.800 8.700 8.700 362,222 -0.90(-9.38%)
Mar 20, 2017 9.400 9.600 9.150 9.600 220,293 +0.10(+1.05%)
Mar 17, 2017 8.500 9.850 8.310 9.500 1,164,292 -0.65(-6.40%)
Mar 16, 2017 9.800 10.29 9.675 10.15 248,435 +0.35(+3.57%)
Mar 15, 2017 9.750 10.15 9.650 9.800 286,333 +0.05(+0.51%)
Mar 14, 2017 9.800 10.00 9.050 9.750 297,493 -0.15(-1.52%)
Mar 13, 2017 9.750 9.950 9.500 9.900 239,029 +0.15(+1.54%)
Mar 10, 2017 8.900 10.00 8.900 9.750 699,502 +0.95(+10.80%)
Mar 09, 2017 8.150 8.850 7.900 8.800 655,024 +0.65(+7.98%)
Mar 08, 2017 8.200 8.300 8.050 8.150 208,037 +0.15(+1.88%)
Mar 07, 2017 8.500 8.550 7.900 8.000 340,547 -0.45(-5.33%)
Mar 06, 2017 8.700 8.750 8.350 8.450 319,147 -0.35(-3.98%)
Mar 03, 2017 8.250 9.050 8.050 8.800 593,837 +0.55(+6.67%)
Mar 02, 2017 7.900 8.650 7.800 8.250 512,252 +0.25(+3.12%)
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.