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, 2014 16.14 17.06 17.06 17.06 174,900 +1.24(+7.84%)
Dec 30, 2014 15.25 16.16 15.10 15.82 59,835 +0.51(+3.33%)
Dec 29, 2014 16.08 16.46 15.19 15.31 146,925 -0.82(-5.08%)
Dec 26, 2014 15.62 16.19 15.51 16.13 69,082 +0.60(+3.86%)
Dec 24, 2014 15.46 15.53 15.53 15.53 66,800 +0.23(+1.50%)
Dec 23, 2014 15.76 15.76 15.00 15.30 100,473 -0.44(-2.80%)
Dec 22, 2014 15.57 15.88 15.41 15.74 72,629 +0.17(+1.09%)
Dec 19, 2014 16.25 16.26 15.50 15.57 163,148 -0.71(-4.36%)
Dec 18, 2014 16.29 16.72 15.84 16.28 132,931 +0.26(+1.62%)
Dec 17, 2014 15.47 16.27 15.22 16.02 111,590 +0.74(+4.84%)
Dec 16, 2014 15.42 15.87 15.24 15.28 82,229 -0.21(-1.36%)
Dec 15, 2014 16.70 16.70 15.18 15.49 120,802 -1.01(-6.12%)
Dec 12, 2014 15.81 16.84 15.50 16.50 76,138 +0.31(+1.91%)
Dec 11, 2014 16.99 17.63 16.05 16.19 167,147 -0.51(-3.05%)
Dec 10, 2014 16.54 17.69 16.00 16.70 273,941 +0.17(+1.03%)
Dec 09, 2014 15.25 16.58 15.11 16.53 135,279 +0.98(+6.30%)
Dec 08, 2014 15.26 15.77 15.26 15.55 101,939 +0.33(+2.17%)
Dec 05, 2014 14.88 15.39 14.88 15.22 75,085 +0.43(+2.91%)
Dec 04, 2014 15.18 15.29 14.72 14.79 111,717 -0.35(-2.31%)
Dec 03, 2014 14.93 15.34 14.61 15.14 105,096 +0.32(+2.16%)
Dec 02, 2014 14.45 14.87 14.42 14.82 116,212 +0.48(+3.35%)
Dec 01, 2014 14.77 14.77 14.14 14.34 93,608 -0.54(-3.63%)
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%)
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.