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 (%)
Feb 28, 2014 28.88 29.39 24.85 25.86 381,239 -3.24(-11.13%)
Feb 27, 2014 29.08 29.50 28.35 29.10 195,683 -0.11(-0.38%)
Feb 26, 2014 28.87 29.91 28.83 29.21 253,199 +0.33(+1.14%)
Feb 25, 2014 29.52 29.97 28.60 28.88 175,572 -0.45(-1.53%)
Feb 24, 2014 30.01 30.35 28.62 29.33 292,751 -0.49(-1.64%)
Feb 21, 2014 27.87 30.21 27.70 29.82 594,636 +2.24(+8.12%)
Feb 20, 2014 25.70 28.99 25.30 27.58 339,857 +1.83(+7.11%)
Feb 19, 2014 25.89 26.23 25.20 25.75 229,173 -0.11(-0.43%)
Feb 18, 2014 25.16 26.71 24.90 25.86 200,555 +0.81(+3.23%)
Feb 14, 2014 24.96 25.05 25.05 25.05 242,200 +0.09(+0.36%)
Feb 13, 2014 25.00 25.84 24.68 24.96 320,620 -0.33(-1.30%)
Feb 12, 2014 28.77 30.00 25.00 25.29 373,316 -3.48(-12.10%)
Feb 11, 2014 24.86 29.85 24.58 28.77 685,750 +4.28(+17.48%)
Feb 10, 2014 22.99 25.07 22.65 24.49 237,193 +1.97(+8.75%)
Feb 07, 2014 20.94 23.90 20.70 22.52 253,150 +1.86(+9.00%)
Feb 06, 2014 20.89 22.49 20.58 20.66 139,947 +0.02(+0.10%)
Feb 05, 2014 23.32 23.88 20.61 20.64 364,038 -2.85(-12.13%)
Feb 04, 2014 23.58 24.44 23.02 23.49 242,894 -0.03(-0.13%)
Feb 03, 2014 24.91 25.55 23.19 23.52 273,921 -1.63(-6.48%)
Jan 31, 2014 25.00 26.00 24.88 25.15 180,710 -0.24(-0.95%)
Jan 30, 2014 25.29 26.93 25.29 25.39 130,257 +0.37(+1.48%)
Jan 29, 2014 25.26 25.51 24.90 25.02 110,570 -0.62(-2.42%)
Jan 28, 2014 25.34 26.20 25.06 25.64 160,549 +0.40(+1.58%)
Jan 27, 2014 26.46 27.35 24.50 25.24 284,557 -1.28(-4.83%)
Jan 24, 2014 26.89 28.20 25.66 26.52 257,921 -0.81(-2.96%)
Jan 23, 2014 29.76 29.85 26.50 27.33 308,393 -2.61(-8.72%)
Jan 22, 2014 30.21 31.30 29.59 29.94 238,358 -0.28(-0.93%)
Jan 21, 2014 30.33 31.48 28.32 30.22 634,794 -0.22(-0.72%)
Jan 17, 2014 22.00 30.44 30.44 30.44 1,403,000 +8.62(+39.50%)
Jan 16, 2014 19.18 21.93 19.18 21.82 396,293 +2.61(+13.59%)
Jan 15, 2014 19.75 20.06 19.10 19.21 122,918 -0.54(-2.73%)
Jan 14, 2014 19.51 20.00 19.20 19.75 99,611 +0.35(+1.80%)
Jan 13, 2014 21.31 21.50 19.00 19.40 271,444 -1.69(-8.01%)
Jan 10, 2014 20.35 21.22 20.35 21.09 227,080 +1.01(+5.03%)
Jan 09, 2014 20.19 20.88 19.80 20.08 269,407 +0.10(+0.50%)
Jan 08, 2014 20.00 21.00 19.65 19.98 145,250 +0.08(+0.40%)
Jan 07, 2014 19.92 20.20 19.61 19.90 77,613 +0.05(+0.25%)
Jan 06, 2014 20.33 20.50 19.50 19.85 74,206 -0.11(-0.55%)
Jan 03, 2014 20.46 20.92 19.70 19.96 127,690 -0.39(-1.92%)
Jan 02, 2014 19.50 20.79 19.20 20.35 108,183 +0.75(+3.83%)
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%)
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.