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, 2018 17.10 17.10 17.10 0 +0.75(+4.59%)
Aug 30, 2018 16.60 16.90 16.25 16.35 145,270 -0.25(-1.51%)
Aug 29, 2018 16.60 17.10 16.45 16.60 108,766 +0.20(+1.22%)
Aug 28, 2018 16.10 16.50 15.90 16.40 83,876 +0.35(+2.18%)
Aug 27, 2018 15.65 16.15 15.65 16.05 177,679 +0.40(+2.56%)
Aug 24, 2018 15.30 15.65 15.30 15.65 46,500 +0.30(+1.95%)
Aug 23, 2018 15.55 15.65 15.25 15.35 67,747 -0.15(-0.97%)
Aug 22, 2018 15.35 15.80 15.20 15.50 81,565 +0.10(+0.65%)
Aug 21, 2018 14.95 15.45 14.95 15.40 93,037 +0.50(+3.36%)
Aug 20, 2018 15.10 15.25 14.82 14.90 80,939 -0.25(-1.65%)
Aug 17, 2018 15.10 15.25 14.85 15.15 130,200 +0.00(+0.00%)
Aug 16, 2018 15.30 15.60 15.05 15.15 149,364 -0.05(-0.33%)
Aug 15, 2018 15.35 15.85 15.05 15.20 127,713 -0.20(-1.30%)
Aug 14, 2018 15.15 16.10 15.15 15.40 145,688 +0.25(+1.65%)
Aug 13, 2018 15.05 15.52 14.65 15.15 319,042 +0.20(+1.34%)
Aug 10, 2018 15.00 15.43 14.90 14.95 99,500 -0.05(-0.33%)
Aug 09, 2018 14.50 15.15 14.20 15.00 205,625 +0.80(+5.63%)
Aug 08, 2018 14.50 14.50 13.95 14.20 90,567 -0.30(-2.07%)
Aug 07, 2018 14.40 14.70 14.38 14.50 115,766 +0.10(+0.69%)
Aug 06, 2018 14.10 14.90 14.10 14.40 216,555 +0.25(+1.77%)
Aug 03, 2018 14.55 14.55 13.90 14.15 113,600 -0.35(-2.41%)
Aug 02, 2018 14.85 14.85 14.30 14.50 190,701 -0.35(-2.36%)
Aug 01, 2018 15.30 15.45 14.75 14.85 105,476 -0.55(-3.57%)
Jul 31, 2018 15.00 15.47 14.81 15.40 286,434 +0.45(+3.01%)
Jul 30, 2018 15.35 15.50 14.75 14.95 243,069 -0.45(-2.92%)
Jul 27, 2018 16.35 16.35 15.20 15.40 165,600 -0.90(-5.52%)
Jul 26, 2018 16.20 16.55 15.86 16.30 104,741 +0.00(+0.00%)
Jul 25, 2018 15.90 16.70 15.90 16.30 151,585 +0.40(+2.52%)
Jul 24, 2018 17.10 15.85 15.90 387,665 -0.80(-4.79%)
Jul 23, 2018 16.50 16.85 16.45 16.70 80,683 +0.10(+0.60%)
Jul 20, 2018 16.55 17.05 16.45 16.60 133,860 +0.00(+0.00%)
Jul 19, 2018 17.10 16.05 16.60 333,180 +0.50(+3.11%)
Jul 18, 2018 16.05 16.27 15.80 16.10 88,715 +0.00(+0.00%)
Jul 17, 2018 15.45 16.25 15.35 16.10 126,357 +0.60(+3.87%)
Jul 16, 2018 16.20 16.43 15.25 15.50 155,321 -0.70(-4.32%)
Jul 13, 2018 16.70 16.15 16.20 271,562 -0.40(-2.41%)
Jul 12, 2018 16.80 17.05 16.55 16.60 184,096 -0.10(-0.60%)
Jul 11, 2018 16.50 17.10 16.50 16.70 85,225 +0.05(+0.30%)
Jul 10, 2018 17.05 17.30 16.50 16.65 85,381 -0.40(-2.35%)
Jul 09, 2018 17.30 17.35 17.30 17.05 139,296 -0.25(-1.45%)
Jul 06, 2018 16.85 17.55 16.80 17.30 204,533 +0.45(+2.67%)
Jul 05, 2018 16.75 16.90 16.15 16.85 227,201 +0.25(+1.51%)
Jul 03, 2018 16.60 16.60 16.60 0 +0.35(+2.15%)
Jul 02, 2018 16.05 17.14 15.75 16.25 134,015 +0.20(+1.25%)
Jun 29, 2018 16.40 16.40 15.85 16.05 247,913 -0.30(-1.83%)
Jun 28, 2018 16.60 16.60 16.05 16.35 113,599 -0.20(-1.21%)
Jun 27, 2018 17.35 18.00 16.55 16.55 178,100 -0.85(-4.89%)
Jun 26, 2018 16.80 17.60 16.80 17.40 329,140 +0.62(+3.73%)
Jun 25, 2018 16.45 17.45 16.45 16.77 225,027 +0.22(+1.36%)
Jun 22, 2018 17.20 17.20 16.20 16.55 786,912 -0.55(-3.22%)
Jun 21, 2018 17.80 18.02 16.95 17.10 196,004 -0.60(-3.39%)
Jun 20, 2018 17.65 18.00 17.50 17.70 211,835 -0.05(-0.28%)
Jun 19, 2018 17.80 17.88 17.55 17.75 212,910 +0.00(+0.00%)
Jun 18, 2018 17.70 17.80 17.40 17.75 153,545 -0.05(-0.28%)
Jun 15, 2018 17.70 17.60 17.80 413,712 +0.10(+0.56%)
Jun 14, 2018 17.95 18.10 17.55 17.70 232,920 -0.20(-1.12%)
Jun 13, 2018 18.00 18.15 17.60 17.90 196,392 -0.10(-0.56%)
Jun 12, 2018 18.45 19.70 17.85 18.00 353,875 +0.10(+0.56%)
Jun 11, 2018 18.25 18.40 17.85 17.90 179,040 -0.35(-1.92%)
Jun 08, 2018 18.40 18.80 18.20 18.25 121,498 -0.15(-0.82%)
Jun 07, 2018 19.15 19.25 18.35 18.40 222,411 -0.80(-4.17%)
Jun 06, 2018 19.65 19.77 18.60 19.20 293,444 -0.40(-2.04%)
Jun 05, 2018 20.15 20.55 19.35 19.60 352,786 +0.05(+0.26%)
Jun 04, 2018 19.70 20.55 19.30 19.55 1,507,775 -0.10(-0.51%)
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.