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 (%)
Mar 31, 2015 15.05 15.13 14.46 14.47 99,937 -0.61(-4.05%)
Mar 30, 2015 15.49 15.49 14.86 15.08 87,300 -0.17(-1.11%)
Mar 27, 2015 15.13 15.54 14.71 15.25 91,051 +0.17(+1.13%)
Mar 26, 2015 14.94 15.48 14.58 15.08 121,832 -0.18(-1.18%)
Mar 25, 2015 16.75 16.92 15.21 15.26 247,022 -1.46(-8.73%)
Mar 24, 2015 16.25 17.13 16.14 16.72 134,751 +0.43(+2.64%)
Mar 23, 2015 16.96 16.96 16.21 16.29 125,460 -0.80(-4.68%)
Mar 20, 2015 16.41 17.40 16.10 17.09 271,506 +0.91(+5.62%)
Mar 19, 2015 15.97 16.61 15.96 16.18 231,124 +0.25(+1.57%)
Mar 18, 2015 16.17 16.43 15.89 15.93 160,887 -0.33(-2.03%)
Mar 17, 2015 16.38 16.58 16.16 16.26 171,138 +0.08(+0.49%)
Mar 16, 2015 16.08 16.30 15.69 16.18 82,813 +0.17(+1.06%)
Mar 13, 2015 16.05 16.33 15.43 16.01 76,850 +0.00(+0.00%)
Mar 12, 2015 16.58 16.60 15.86 16.01 70,250 -0.36(-2.20%)
Mar 11, 2015 15.85 16.62 15.59 16.37 111,730 +0.53(+3.35%)
Mar 10, 2015 15.81 16.00 15.52 15.84 54,138 -0.09(-0.56%)
Mar 09, 2015 15.87 16.09 15.63 15.93 72,885 +0.18(+1.14%)
Mar 06, 2015 15.91 16.31 15.64 15.75 99,060 -0.15(-0.94%)
Mar 05, 2015 16.22 16.43 15.60 15.90 131,215 -0.15(-0.93%)
Mar 04, 2015 15.60 16.25 15.23 16.05 78,125 +0.37(+2.36%)
Mar 03, 2015 15.70 15.77 15.22 15.68 54,572 +0.05(+0.32%)
Mar 02, 2015 15.21 15.70 15.11 15.63 75,288 +0.44(+2.90%)
Feb 27, 2015 16.14 16.14 15.17 15.19 101,255 -1.01(-6.23%)
Feb 26, 2015 16.15 16.41 15.16 16.20 158,835 -0.02(-0.12%)
Feb 25, 2015 15.33 16.96 15.21 16.22 200,095 +0.81(+5.26%)
Feb 24, 2015 15.27 15.66 15.07 15.41 172,318 +0.17(+1.12%)
Feb 23, 2015 14.18 15.36 13.90 15.24 199,029 +1.14(+8.09%)
Feb 20, 2015 14.02 14.62 13.93 14.10 190,310 +0.12(+0.86%)
Feb 19, 2015 14.13 14.24 13.90 13.98 141,818 -0.10(-0.71%)
Feb 18, 2015 14.17 14.35 13.86 14.08 140,967 +0.00(+0.00%)
Feb 17, 2015 14.07 14.35 13.88 14.08 84,520 +0.01(+0.07%)
Feb 13, 2015 14.13 14.07 14.07 14.07 84,400 -0.10(-0.71%)
Feb 12, 2015 13.83 14.25 13.50 14.17 95,162 +0.33(+2.38%)
Feb 11, 2015 14.07 14.40 13.72 13.84 97,755 -0.25(-1.77%)
Feb 10, 2015 13.82 14.29 13.72 14.09 153,914 +0.39(+2.85%)
Feb 09, 2015 13.94 14.35 13.66 13.70 113,926 -0.32(-2.28%)
Feb 06, 2015 14.67 14.92 14.00 14.02 140,352 -0.74(-5.01%)
Feb 05, 2015 14.39 14.88 14.17 14.76 127,514 +0.52(+3.65%)
Feb 04, 2015 14.37 14.71 13.61 14.24 158,991 -0.16(-1.11%)
Feb 03, 2015 15.51 15.60 14.05 14.40 310,244 -1.23(-7.87%)
Feb 02, 2015 15.55 15.89 14.95 15.63 216,432 +0.15(+0.97%)
Jan 30, 2015 15.20 16.37 15.20 15.48 533,076 +0.49(+3.27%)
Jan 29, 2015 14.97 15.13 14.45 14.99 196,667 +0.10(+0.67%)
Jan 28, 2015 14.40 14.95 14.13 14.89 380,389 +0.64(+4.49%)
Jan 27, 2015 13.44 14.33 13.32 14.25 229,186 +0.73(+5.40%)
Jan 26, 2015 13.06 13.52 12.87 13.52 220,036 +0.31(+2.35%)
Jan 23, 2015 13.50 13.56 13.09 13.21 177,624 -0.01(-0.08%)
Jan 22, 2015 13.42 13.66 12.77 13.22 298,517 -0.15(-1.12%)
Jan 21, 2015 14.27 14.74 13.31 13.37 452,389 -0.90(-6.31%)
Jan 20, 2015 14.92 15.00 14.10 14.27 420,125 -0.64(-4.29%)
Jan 16, 2015 15.09 15.50 14.81 14.91 268,007 -0.28(-1.84%)
Jan 15, 2015 15.85 16.27 15.12 15.19 324,220 -0.55(-3.49%)
Jan 14, 2015 15.54 15.92 15.28 15.74 129,116 +0.04(+0.25%)
Jan 13, 2015 16.53 16.85 15.50 15.70 262,506 -0.63(-3.86%)
Jan 12, 2015 15.93 16.59 15.83 16.33 297,370 +0.52(+3.29%)
Jan 09, 2015 15.79 17.04 15.70 15.81 453,307 +0.04(+0.25%)
Jan 08, 2015 16.00 16.20 15.74 15.77 1,979,535 -1.73(-9.89%)
Jan 07, 2015 18.00 18.24 17.13 17.50 120,912 -0.29(-1.63%)
Jan 06, 2015 18.09 18.94 17.29 17.79 154,290 -0.12(-0.67%)
Jan 05, 2015 17.43 18.45 17.43 17.91 156,291 +0.48(+2.75%)
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.