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 (%)
Mar 31, 2020 4.780 5.030 4.620 4.840 1,592,518 +0.08(+1.68%)
Mar 30, 2020 4.440 5.200 4.050 4.760 2,087,780 +0.36(+8.18%)
Mar 27, 2020 4.090 4.560 4.010 4.400 617,800 +0.15(+3.53%)
Mar 26, 2020 4.250 4.480 4.120 4.250 717,600 +0.01(+0.24%)
Mar 25, 2020 4.440 4.590 4.200 4.240 648,186 -0.19(-4.29%)
Mar 24, 2020 4.490 4.520 4.250 4.430 699,583 +0.18(+4.24%)
Mar 23, 2020 4.090 4.470 3.950 4.250 762,886 +0.20(+4.94%)
Mar 20, 2020 4.250 4.500 3.980 4.050 1,216,500 -0.14(-3.34%)
Mar 19, 2020 3.410 4.290 3.340 4.190 993,724 +0.78(+22.87%)
Mar 18, 2020 3.960 4.230 3.210 3.410 994,367 -0.83(-19.58%)
Mar 17, 2020 4.110 4.530 3.920 4.240 1,155,425 +0.18(+4.43%)
Mar 16, 2020 3.810 4.680 3.430 4.060 1,013,170 -0.47(-10.38%)
Mar 13, 2020 4.290 4.530 3.990 4.530 1,171,000 +0.48(+11.85%)
Mar 12, 2020 4.340 4.540 4.020 4.050 960,080 -0.64(-13.65%)
Mar 11, 2020 4.880 5.000 4.590 4.690 999,167 -0.34(-6.76%)
Mar 10, 2020 5.190 5.190 4.670 5.030 1,199,614 -0.01(-0.20%)
Mar 09, 2020 5.000 5.350 4.930 5.040 1,023,106 -0.49(-8.86%)
Mar 06, 2020 5.600 5.740 5.345 5.530 1,549,300 -0.22(-3.83%)
Mar 05, 2020 5.910 5.950 5.675 5.750 1,018,840 -0.27(-4.49%)
Mar 04, 2020 6.070 6.150 5.760 6.020 877,633 +0.06(+1.01%)
Mar 03, 2020 6.150 6.220 5.850 5.960 768,680 -0.22(-3.56%)
Mar 02, 2020 6.090 6.200 5.830 6.180 693,307 +0.16(+2.66%)
Feb 28, 2020 5.690 6.030 5.570 6.020 724,300 +0.23(+3.97%)
Feb 27, 2020 6.000 6.180 5.770 5.790 793,297 -0.34(-5.55%)
Feb 26, 2020 6.340 6.520 5.970 6.130 793,805 -0.17(-2.70%)
Feb 25, 2020 6.690 6.760 6.250 6.300 735,250 -0.35(-5.26%)
Feb 24, 2020 6.630 6.810 6.480 6.650 609,480 -0.18(-2.64%)
Feb 21, 2020 7.060 7.110 6.810 6.830 417,600 -0.27(-3.80%)
Feb 20, 2020 7.250 7.350 6.960 7.100 404,442 -0.14(-1.93%)
Feb 19, 2020 7.050 7.340 6.970 7.240 547,381 +0.19(+2.70%)
Feb 18, 2020 6.840 7.070 6.750 7.050 344,905 +0.17(+2.47%)
Feb 14, 2020 6.740 6.930 6.700 6.880 358,600 +0.12(+1.78%)
Feb 13, 2020 7.050 7.050 6.720 6.760 315,788 -0.31(-4.38%)
Feb 12, 2020 6.950 7.070 6.850 7.070 290,689 +0.18(+2.61%)
Feb 11, 2020 6.920 7.000 6.760 6.890 407,867 +0.01(+0.15%)
Feb 10, 2020 6.670 6.890 6.600 6.880 478,940 +0.22(+3.30%)
Feb 07, 2020 6.750 6.850 6.480 6.660 667,300 -0.13(-1.91%)
Feb 06, 2020 6.940 6.940 6.750 6.790 435,600 -0.10(-1.45%)
Feb 05, 2020 6.880 7.220 6.844 6.890 549,552 +0.06(+0.88%)
Feb 04, 2020 6.850 6.950 6.660 6.830 539,358 +0.04(+0.59%)
Feb 03, 2020 6.660 6.890 6.640 6.790 636,729 +0.16(+2.41%)
Jan 31, 2020 6.340 6.670 6.210 6.630 812,200 +0.25(+3.92%)
Jan 30, 2020 6.600 6.600 6.260 6.380 1,031,799 -0.26(-3.92%)
Jan 29, 2020 6.630 6.900 6.600 6.640 587,620 +0.05(+0.84%)
Jan 28, 2020 6.520 6.740 6.450 6.585 553,921 +0.12(+1.93%)
Jan 27, 2020 6.600 6.840 6.450 6.460 953,786 -0.30(-4.44%)
Jan 24, 2020 6.940 7.150 6.720 6.760 1,141,500 -0.17(-2.45%)
Jan 23, 2020 6.930 7.000 6.660 6.930 879,499 -0.03(-0.43%)
Jan 22, 2020 6.990 7.140 6.820 6.960 1,026,604 +0.04(+0.65%)
Jan 21, 2020 7.030 7.170 6.620 6.915 1,608,605 -0.12(-1.64%)
Jan 17, 2020 7.140 7.390 6.940 7.030 1,317,900 +0.00(+0.00%)
Jan 16, 2020 6.940 7.470 6.820 7.030 2,426,227 +0.19(+2.78%)
Jan 15, 2020 6.720 6.900 6.510 6.840 2,691,583 +0.27(+4.11%)
Jan 14, 2020 7.260 7.260 6.010 6.570 9,824,976 -2.86(-30.33%)
Jan 13, 2020 9.780 9.780 8.520 9.430 724,129 -0.38(-3.87%)
Jan 10, 2020 10.28 10.30 9.780 9.810 517,400 -0.44(-4.29%)
Jan 09, 2020 10.48 10.54 10.20 10.25 238,696 -0.18(-1.73%)
Jan 08, 2020 10.55 10.58 10.27 10.43 399,583 -0.12(-1.14%)
Jan 07, 2020 10.71 10.87 10.45 10.55 371,316 -0.18(-1.72%)
Jan 06, 2020 10.66 10.85 10.27 10.73 318,259 -0.05(-0.46%)
Jan 03, 2020 10.70 10.90 10.60 10.79 419,700 -0.00(-0.05%)
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.