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 (%)
Nov 28, 2014 14.87 15.51 14.66 14.88 77,655 +0.09(+0.61%)
Nov 26, 2014 14.48 14.79 14.79 14.79 94,800 +0.38(+2.64%)
Nov 25, 2014 14.38 14.50 14.13 14.41 59,311 +0.02(+0.14%)
Nov 24, 2014 14.13 14.62 14.00 14.39 64,343 +0.39(+2.79%)
Nov 21, 2014 14.31 14.31 13.72 14.00 57,360 -0.07(-0.50%)
Nov 20, 2014 13.69 14.19 13.50 14.07 83,020 +0.21(+1.52%)
Nov 19, 2014 14.04 14.35 13.51 13.86 87,769 -0.20(-1.42%)
Nov 18, 2014 14.19 14.55 13.83 14.06 85,337 -0.09(-0.64%)
Nov 17, 2014 14.06 14.88 13.96 14.15 76,789 +0.03(+0.21%)
Nov 14, 2014 14.34 14.63 13.67 14.12 195,798 -0.22(-1.53%)
Nov 13, 2014 15.08 15.39 14.21 14.34 118,187 -0.72(-4.78%)
Nov 12, 2014 14.85 15.20 13.68 15.06 251,626 +0.11(+0.74%)
Nov 11, 2014 15.35 15.35 14.61 14.95 55,000 -0.19(-1.25%)
Nov 10, 2014 14.59 15.21 14.38 15.14 115,490 +0.52(+3.56%)
Nov 07, 2014 14.46 14.77 14.27 14.62 118,484 +0.05(+0.34%)
Nov 06, 2014 14.75 14.91 14.23 14.57 225,730 -0.09(-0.61%)
Nov 05, 2014 15.00 15.07 14.60 14.66 155,239 -0.11(-0.74%)
Nov 04, 2014 14.91 14.97 14.38 14.77 116,034 -0.06(-0.40%)
Nov 03, 2014 15.36 15.54 14.41 14.83 174,089 -0.56(-3.64%)
Oct 31, 2014 17.00 17.00 15.10 15.39 323,762 -1.13(-6.84%)
Oct 30, 2014 15.54 16.98 15.41 16.52 238,501 +0.95(+6.10%)
Oct 29, 2014 14.88 15.65 14.43 15.57 365,878 +0.77(+5.20%)
Oct 28, 2014 14.45 14.84 14.38 14.80 96,833 +0.46(+3.21%)
Oct 27, 2014 14.13 14.38 14.16 14.34 68,933 +0.18(+1.27%)
Oct 24, 2014 13.08 14.23 13.08 14.16 104,322 +1.09(+8.34%)
Oct 23, 2014 12.99 13.56 12.76 13.07 94,407 +0.28(+2.19%)
Oct 22, 2014 12.95 13.12 12.32 12.79 106,029 -0.06(-0.47%)
Oct 21, 2014 13.32 13.59 12.64 12.85 114,687 -0.36(-2.73%)
Oct 20, 2014 13.25 13.70 13.10 13.21 76,542 +0.47(+3.69%)
Oct 17, 2014 13.20 13.20 12.68 12.74 106,448 -0.24(-1.85%)
Oct 16, 2014 12.63 13.11 11.95 12.98 86,344 -0.05(-0.38%)
Oct 15, 2014 11.93 13.06 11.93 13.03 129,263 +0.82(+6.72%)
Oct 14, 2014 12.09 12.76 12.02 12.21 135,182 +0.27(+2.26%)
Oct 13, 2014 11.39 12.17 11.00 11.94 103,456 +0.50(+4.37%)
Oct 10, 2014 11.24 12.03 11.24 11.44 127,780 -0.05(-0.44%)
Oct 09, 2014 11.88 12.13 11.30 11.49 82,494 -0.44(-3.69%)
Oct 08, 2014 11.51 11.99 11.02 11.93 111,212 +0.39(+3.38%)
Oct 07, 2014 12.10 12.63 11.50 11.54 132,028 -0.75(-6.10%)
Oct 06, 2014 12.99 12.99 12.06 12.29 125,503 -0.58(-4.51%)
Oct 03, 2014 12.85 13.04 12.47 12.87 101,944 +0.21(+1.66%)
Oct 02, 2014 12.21 12.83 11.98 12.66 102,407 +0.45(+3.69%)
Oct 01, 2014 12.50 12.50 11.85 12.21 195,291 -0.25(-2.01%)
Sep 30, 2014 12.57 12.95 12.33 12.46 157,929 -0.08(-0.64%)
Sep 29, 2014 11.97 12.56 11.72 12.54 120,945 +0.37(+3.04%)
Sep 26, 2014 11.97 12.86 11.45 12.17 249,901 +0.29(+2.44%)
Sep 25, 2014 12.26 12.26 11.41 11.88 127,562 -0.44(-3.57%)
Sep 24, 2014 12.05 12.60 11.80 12.32 121,089 +0.31(+2.58%)
Sep 23, 2014 11.60 12.68 11.54 12.01 132,931 +0.29(+2.47%)
Sep 22, 2014 12.41 12.65 11.57 11.72 238,203 -1.07(-8.37%)
Sep 19, 2014 13.35 13.91 12.70 12.79 239,437 -0.74(-5.47%)
Sep 18, 2014 14.07 14.54 13.33 13.53 176,210 -0.43(-3.08%)
Sep 17, 2014 13.88 14.31 13.77 13.96 92,021 +0.20(+1.45%)
Sep 16, 2014 14.29 14.40 13.75 13.76 124,727 -0.65(-4.51%)
Sep 15, 2014 14.00 14.54 13.21 14.41 282,888 +0.36(+2.56%)
Sep 12, 2014 14.96 15.04 13.63 14.05 251,360 -0.90(-6.02%)
Sep 11, 2014 14.97 15.87 14.52 14.95 400,606 +0.45(+3.10%)
Sep 10, 2014 13.60 14.53 13.17 14.50 261,024 +0.82(+5.99%)
Sep 09, 2014 12.60 14.28 12.30 13.68 494,855 +1.50(+12.32%)
Sep 08, 2014 10.67 12.22 10.63 12.18 397,414 +1.55(+14.58%)
Sep 05, 2014 10.86 10.98 10.50 10.63 111,079 -0.22(-2.03%)
Sep 04, 2014 10.99 11.40 10.74 10.85 112,700 -0.07(-0.64%)
Sep 03, 2014 11.02 11.11 10.65 10.92 144,346 -0.03(-0.27%)
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.