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 (%)
Dec 31, 2013 20.14 19.60 19.60 19.60 333,800 -0.41(-2.05%)
Dec 30, 2013 19.09 20.12 19.01 20.01 121,861 +0.93(+4.87%)
Dec 27, 2013 19.22 19.46 18.79 19.08 103,357 -0.03(-0.16%)
Dec 26, 2013 19.21 19.84 19.01 19.11 70,622 -0.06(-0.31%)
Dec 24, 2013 20.16 20.52 19.02 19.17 53,568 -0.89(-4.44%)
Dec 23, 2013 19.62 20.41 19.55 20.06 122,937 +0.54(+2.77%)
Dec 20, 2013 18.86 20.03 18.78 19.52 188,165 +0.75(+4.00%)
Dec 19, 2013 18.98 19.06 18.50 18.77 77,358 -0.24(-1.26%)
Dec 18, 2013 19.19 19.85 18.61 19.01 157,425 -0.19(-0.99%)
Dec 17, 2013 19.16 19.75 18.71 19.20 100,103 +0.11(+0.58%)
Dec 16, 2013 19.87 20.64 19.00 19.09 108,691 -0.61(-3.10%)
Dec 13, 2013 19.77 19.86 18.85 19.70 74,125 +0.05(+0.25%)
Dec 12, 2013 19.23 19.90 18.84 19.65 74,312 +0.39(+2.02%)
Dec 11, 2013 20.39 21.02 18.85 19.26 223,720 -1.15(-5.63%)
Dec 10, 2013 21.17 21.17 20.20 20.41 122,802 -0.77(-3.64%)
Dec 09, 2013 21.49 22.49 20.92 21.18 106,188 -0.16(-0.75%)
Dec 06, 2013 23.06 23.06 21.29 21.34 0 -1.43(-6.28%)
Dec 05, 2013 23.41 23.41 22.28 22.77 106,799 -0.30(-1.30%)
Dec 04, 2013 21.43 23.34 21.08 23.07 0 +1.59(+7.40%)
Dec 03, 2013 20.30 21.53 20.46 21.48 0 -0.43(-1.96%)
Dec 02, 2013 20.81 21.97 20.75 21.91 0 +1.25(+6.05%)
Nov 29, 2013 20.16 21.19 20.04 20.66 0 +0.76(+3.82%)
Nov 27, 2013 20.00 20.62 19.37 19.90 0 -0.10(-0.50%)
Nov 26, 2013 21.34 21.91 19.60 20.00 0 -1.33(-6.24%)
Nov 25, 2013 20.49 22.70 20.42 21.33 383,470 +1.06(+5.23%)
Nov 22, 2013 20.60 21.55 19.90 20.27 0 -0.12(-0.59%)
Nov 21, 2013 19.55 20.90 18.61 20.39 257,969 +0.84(+4.30%)
Nov 20, 2013 20.48 21.03 19.28 19.55 0 -0.93(-4.54%)
Nov 19, 2013 19.87 21.50 19.81 20.48 297,324 +0.53(+2.66%)
Nov 18, 2013 21.90 22.20 19.93 19.95 0 -1.70(-7.85%)
Nov 15, 2013 24.59 25.29 21.55 21.65 0 -2.90(-11.81%)
Nov 14, 2013 23.39 26.20 23.30 24.55 0 +1.26(+5.41%)
Nov 12, 2013 24.80 25.21 22.76 23.29 0 -2.03(-8.02%)
Nov 11, 2013 25.60 26.12 25.03 25.32 0 -0.60(-2.31%)
Nov 08, 2013 25.37 26.36 24.73 25.92 0 +0.60(+2.37%)
Nov 07, 2013 26.19 26.19 23.48 25.32 344,214 -0.88(-3.36%)
Nov 06, 2013 26.56 27.31 25.09 26.20 92,859 -0.29(-1.09%)
Nov 05, 2013 28.02 28.07 26.00 26.49 0 -1.65(-5.87%)
Nov 04, 2013 28.77 29.00 27.88 28.14 66,511 -0.50(-1.75%)
Nov 01, 2013 27.93 28.89 27.79 28.64 0 +0.81(+2.91%)
Oct 31, 2013 28.80 29.00 27.56 27.83 0 -1.05(-3.64%)
Oct 30, 2013 30.31 30.89 28.21 28.88 266,314 -1.38(-4.56%)
Oct 29, 2013 29.25 31.00 29.25 30.26 0 +0.96(+3.28%)
Oct 28, 2013 31.04 31.22 29.14 29.30 180,572 -1.82(-5.85%)
Oct 25, 2013 32.74 32.90 30.08 31.12 0 -1.80(-5.47%)
Oct 24, 2013 31.47 33.55 31.40 32.92 192,867 +1.45(+4.61%)
Oct 23, 2013 27.66 32.40 25.76 31.47 693,316 +3.95(+14.35%)
Oct 22, 2013 32.63 32.63 27.29 27.52 680,252 -5.00(-15.38%)
Oct 21, 2013 35.20 36.14 32.13 32.52 125,114 -2.68(-7.61%)
Oct 18, 2013 37.93 37.95 34.42 35.20 118,542 -2.79(-7.34%)
Oct 17, 2013 37.27 38.62 36.82 37.99 41,155 +0.53(+1.41%)
Oct 16, 2013 36.78 38.02 35.97 37.46 127,410 +1.09(+3.00%)
Oct 15, 2013 36.68 37.35 36.34 36.37 67,152 -0.51(-1.38%)
Oct 14, 2013 36.87 37.10 33.44 36.88 209,422 -0.38(-1.02%)
Oct 11, 2013 38.41 38.68 37.00 37.26 0 -1.31(-3.40%)
Oct 10, 2013 36.91 38.66 36.53 38.57 168,880 +2.53(+7.02%)
Oct 09, 2013 37.26 37.79 35.08 36.04 0 -1.19(-3.20%)
Oct 08, 2013 41.25 41.96 36.77 37.23 175,962 -3.90(-9.48%)
Oct 07, 2013 42.26 42.57 41.09 41.13 0 -1.56(-3.65%)
Oct 04, 2013 42.07 44.47 42.01 42.69 0 +0.54(+1.28%)
Oct 03, 2013 45.25 45.31 41.06 42.15 0 -3.07(-6.79%)
Oct 02, 2013 46.76 47.06 44.90 45.22 126,248 -1.91(-4.05%)
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.