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 30, 2016 10.28 10.91 10.23 10.83 181,654 +0.58(+5.66%)
Sep 29, 2016 10.97 11.00 10.14 10.25 212,583 -0.63(-5.79%)
Sep 28, 2016 11.19 11.29 10.76 10.88 236,434 -0.36(-3.20%)
Sep 27, 2016 10.59 11.26 10.50 11.24 114,636 +0.54(+5.05%)
Sep 26, 2016 10.48 10.73 10.34 10.70 81,956 +0.12(+1.13%)
Sep 23, 2016 10.23 10.66 10.14 10.58 104,454 +0.35(+3.42%)
Sep 22, 2016 10.25 10.25 9.890 10.23 108,950 +0.02(+0.20%)
Sep 21, 2016 10.19 10.24 9.610 10.21 129,694 +0.13(+1.29%)
Sep 20, 2016 9.840 10.15 9.780 10.08 141,851 +0.29(+2.96%)
Sep 19, 2016 9.870 10.40 9.730 9.790 207,447 -0.07(-0.71%)
Sep 16, 2016 9.570 9.950 9.500 9.860 233,095 +0.29(+3.03%)
Sep 15, 2016 9.420 9.880 9.381 9.570 309,023 +0.20(+2.13%)
Sep 14, 2016 8.720 9.550 8.600 9.370 304,181 +0.73(+8.45%)
Sep 13, 2016 8.850 8.960 8.420 8.640 146,386 -0.37(-4.11%)
Sep 12, 2016 8.260 9.100 8.090 9.010 169,293 +0.71(+8.55%)
Sep 09, 2016 9.140 9.199 8.260 8.300 212,852 -0.86(-9.39%)
Sep 08, 2016 8.560 9.270 8.530 9.160 186,455 +0.57(+6.64%)
Sep 07, 2016 8.460 8.640 8.370 8.590 58,034 +0.16(+1.90%)
Sep 06, 2016 8.120 8.520 7.710 8.430 158,300 +0.40(+4.98%)
Sep 02, 2016 8.220 8.030 8.030 8.030 67,700 -0.12(-1.47%)
Sep 01, 2016 8.200 8.960 7.850 8.150 186,509 -0.03(-0.37%)
Aug 31, 2016 8.420 8.563 8.010 8.180 211,526 -0.30(-3.54%)
Aug 30, 2016 8.770 8.870 8.430 8.480 115,524 -0.22(-2.53%)
Aug 29, 2016 8.660 8.730 8.460 8.700 190,121 +0.27(+3.20%)
Aug 26, 2016 8.230 8.500 8.090 8.430 302,344 +0.24(+2.93%)
Aug 25, 2016 7.950 8.310 7.930 8.190 177,188 +0.19(+2.37%)
Aug 24, 2016 7.770 8.390 7.720 8.000 615,665 +0.31(+4.03%)
Aug 23, 2016 8.840 8.850 7.590 7.690 1,372,869 +0.29(+3.92%)
Aug 22, 2016 7.400 7.450 7.260 7.400 65,615 +0.00(+0.00%)
Aug 19, 2016 7.290 7.400 7.228 7.400 53,814 +0.07(+0.95%)
Aug 18, 2016 7.330 7.410 7.250 7.330 22,890 +0.01(+0.14%)
Aug 17, 2016 7.254 7.480 7.130 7.320 84,453 +0.09(+1.24%)
Aug 16, 2016 7.290 7.405 7.160 7.230 72,985 -0.10(-1.36%)
Aug 15, 2016 7.480 7.480 7.270 7.330 29,726 -0.08(-1.08%)
Aug 12, 2016 7.260 7.500 7.200 7.410 39,150 +0.16(+2.21%)
Aug 11, 2016 7.230 7.380 7.150 7.250 41,754 +0.04(+0.55%)
Aug 10, 2016 7.456 7.470 7.110 7.210 58,347 -0.31(-4.12%)
Aug 09, 2016 7.730 7.770 7.430 7.520 92,286 -0.21(-2.72%)
Aug 08, 2016 7.470 7.904 7.470 7.730 423,899 +0.26(+3.48%)
Aug 05, 2016 7.410 7.650 7.350 7.470 77,996 +0.08(+1.08%)
Aug 04, 2016 7.440 7.510 7.320 7.390 33,359 -0.03(-0.40%)
Aug 03, 2016 7.400 7.480 7.350 7.420 32,063 +0.06(+0.82%)
Aug 02, 2016 7.312 7.500 7.300 7.360 46,518 -0.04(-0.54%)
Aug 01, 2016 7.410 7.440 7.321 7.400 16,102 +0.00(+0.00%)
Jul 29, 2016 7.375 7.625 7.300 7.400 25,636 -0.05(-0.67%)
Jul 28, 2016 7.540 7.590 7.420 7.450 67,033 -0.06(-0.80%)
Jul 27, 2016 7.340 7.540 7.300 7.510 77,797 +0.24(+3.30%)
Jul 26, 2016 7.240 7.340 7.170 7.270 35,603 +0.01(+0.14%)
Jul 25, 2016 7.350 7.350 6.920 7.260 62,771 -0.02(-0.27%)
Jul 22, 2016 7.300 7.360 7.241 7.280 23,958 -0.05(-0.68%)
Jul 21, 2016 7.520 7.550 7.250 7.330 59,328 -0.13(-1.74%)
Jul 20, 2016 7.310 7.680 7.310 7.460 99,600 +0.13(+1.77%)
Jul 19, 2016 7.170 7.400 7.067 7.330 142,667 +0.16(+2.23%)
Jul 18, 2016 7.040 7.320 6.890 7.170 141,635 +0.10(+1.41%)
Jul 15, 2016 7.160 7.510 7.020 7.070 93,039 -0.03(-0.42%)
Jul 14, 2016 7.100 7.160 6.840 7.100 60,260 +0.04(+0.57%)
Jul 13, 2016 7.220 7.220 6.800 7.060 97,040 -0.11(-1.53%)
Jul 12, 2016 6.980 7.200 6.890 7.170 59,923 +0.19(+2.72%)
Jul 11, 2016 6.980 7.140 6.900 6.980 61,336 -0.01(-0.14%)
Jul 08, 2016 6.800 6.990 6.770 6.990 61,874 +0.22(+3.25%)
Jul 07, 2016 6.780 6.930 6.600 6.770 16,548 +0.19(+2.89%)
Jul 05, 2016 6.750 6.790 6.490 6.580 79,568 -0.17(-2.52%)
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.