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 (%)
Sep 27, 2013 43.29 44.34 43.00 43.09 0 -0.22(-0.51%)
Sep 26, 2013 42.49 43.78 42.25 43.31 110,280 +1.16(+2.75%)
Sep 25, 2013 40.95 43.04 40.95 42.15 242,464 +1.33(+3.26%)
Sep 24, 2013 40.91 42.12 40.62 40.82 154,317 +0.03(+0.07%)
Sep 23, 2013 38.64 42.41 38.11 40.79 288,243 +2.31(+6.00%)
Sep 20, 2013 38.84 39.38 37.71 38.48 0 -0.30(-0.77%)
Sep 19, 2013 38.64 39.00 37.82 38.78 0 +0.33(+0.86%)
Sep 18, 2013 37.29 39.32 36.80 38.45 0 +1.12(+3.00%)
Sep 17, 2013 36.58 37.35 36.34 37.33 0 +0.90(+2.47%)
Sep 16, 2013 36.83 37.07 36.27 36.43 0 -0.50(-1.35%)
Sep 13, 2013 37.93 38.57 36.17 36.93 0 -0.84(-2.22%)
Sep 12, 2013 37.73 38.65 36.85 37.77 0 +1.29(+3.54%)
Sep 11, 2013 36.37 36.65 36.28 36.48 0 -0.14(-0.38%)
Sep 10, 2013 37.08 37.75 35.95 36.62 106,399 -0.30(-0.81%)
Sep 09, 2013 36.00 37.27 35.70 36.92 0 +1.18(+3.30%)
Sep 06, 2013 36.53 37.00 35.53 35.74 0 -0.59(-1.62%)
Sep 05, 2013 35.73 37.02 35.16 36.33 0 +0.82(+2.31%)
Sep 04, 2013 34.09 36.76 33.85 35.51 0 +1.34(+3.92%)
Sep 03, 2013 34.96 36.17 33.60 34.17 0 -0.48(-1.39%)
Aug 30, 2013 34.90 35.54 34.21 34.65 0 -0.55(-1.56%)
Aug 29, 2013 36.64 38.38 35.01 35.20 442,784 +1.32(+3.90%)
Aug 28, 2013 34.24 35.00 33.41 33.88 0 -0.15(-0.44%)
Aug 27, 2013 34.42 34.63 33.49 34.03 115,187 -0.73(-2.10%)
Aug 26, 2013 34.86 35.04 34.10 34.76 0 +0.19(+0.55%)
Aug 23, 2013 32.47 35.10 32.33 34.57 0 +1.97(+6.04%)
Aug 22, 2013 31.66 32.77 31.60 32.60 37,771 +1.17(+3.72%)
Aug 21, 2013 34.36 34.36 29.55 31.43 0 -3.10(-8.98%)
Aug 20, 2013 34.40 35.09 34.25 34.53 148,833 +0.25(+0.73%)
Aug 19, 2013 35.23 35.70 33.87 34.28 193,576 -0.86(-2.45%)
Aug 16, 2013 34.09 35.77 33.58 35.14 0 +0.81(+2.36%)
Aug 15, 2013 37.03 37.56 32.57 34.33 300,135 -2.82(-7.59%)
Aug 14, 2013 37.49 39.18 36.41 37.15 182,931 -0.24(-0.64%)
Aug 13, 2013 34.25 38.44 33.44 37.39 281,693 +3.13(+9.14%)
Aug 12, 2013 32.92 35.28 31.97 34.26 192,314 +1.06(+3.19%)
Aug 09, 2013 33.03 34.72 32.70 33.20 201,915 +0.39(+1.19%)
Aug 08, 2013 30.68 33.64 30.50 32.81 143,635 +2.24(+7.33%)
Aug 07, 2013 31.99 32.34 30.10 30.57 153,163 -1.33(-4.17%)
Aug 06, 2013 33.33 33.93 31.44 31.90 253,335 -1.19(-3.60%)
Aug 05, 2013 31.40 33.33 31.11 33.09 332,237 +1.98(+6.36%)
Aug 02, 2013 27.79 31.11 27.43 31.11 367,601 +3.23(+11.59%)
Aug 01, 2013 28.70 28.70 27.74 27.88 71,420 -0.26(-0.92%)
Jul 31, 2013 27.94 28.59 27.73 28.14 0 +0.41(+1.48%)
Jul 30, 2013 25.36 28.16 25.21 27.73 0 +3.88(+16.27%)
Jul 29, 2013 23.06 24.05 22.51 23.85 0 +0.75(+3.25%)
Jul 26, 2013 23.47 23.47 22.59 23.10 0 -0.42(-1.79%)
Jul 25, 2013 23.11 24.32 22.15 23.52 0 +0.22(+0.94%)
Jul 24, 2013 27.46 27.46 23.01 23.30 0 -3.96(-14.53%)
Jul 23, 2013 28.13 28.35 26.52 27.26 0 -0.95(-3.37%)
Jul 22, 2013 28.73 28.88 28.05 28.21 0 +0.18(+0.64%)
Jul 19, 2013 27.80 28.23 27.80 28.03 0 +0.09(+0.32%)
Jul 18, 2013 28.87 29.25 27.67 27.94 0 -0.70(-2.44%)
Jul 17, 2013 27.05 28.64 27.05 28.64 127,170 +1.69(+6.26%)
Jul 16, 2013 27.10 27.50 26.58 26.95 0 -0.19(-0.69%)
Jul 15, 2013 26.45 27.55 26.01 27.14 0 -0.09(-0.33%)
Jul 12, 2013 28.32 28.48 27.08 27.23 0 -1.09(-3.85%)
Jul 11, 2013 28.11 28.46 27.30 28.32 0 +0.10(+0.35%)
Jul 10, 2013 25.25 28.89 25.25 28.22 0 +3.11(+12.39%)
Jul 09, 2013 25.02 25.20 24.90 25.11 0 +0.12(+0.48%)
Jul 08, 2013 25.28 25.38 24.68 24.99 0 -0.08(-0.32%)
Jul 05, 2013 25.16 25.25 24.60 25.07 0 +0.05(+0.20%)
Jul 03, 2013 23.87 25.06 23.87 25.02 0 +0.66(+2.71%)
Jul 02, 2013 24.89 25.23 23.27 24.36 0 -0.71(-2.83%)
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.