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 30, 2017 15.50 15.55 15.30 15.40 211,582 +0.00(+0.00%)
Nov 29, 2017 15.40 15.57 15.10 15.40 184,406 +0.10(+0.65%)
Nov 28, 2017 15.00 15.45 15.00 15.30 240,822 +0.40(+2.68%)
Nov 27, 2017 14.60 15.05 14.45 14.90 157,469 +0.45(+3.11%)
Nov 24, 2017 14.85 15.15 14.45 14.45 132,050 -0.25(-1.70%)
Nov 22, 2017 14.40 14.95 14.30 14.70 164,157 +0.25(+1.73%)
Nov 21, 2017 14.35 14.55 14.35 14.45 187,524 +0.20(+1.40%)
Nov 20, 2017 14.05 14.85 14.00 14.25 304,249 +0.25(+1.79%)
Nov 17, 2017 14.00 14.10 13.70 14.00 232,334 -0.05(-0.36%)
Nov 16, 2017 14.05 14.35 13.93 14.05 287,671 +0.30(+2.18%)
Nov 15, 2017 13.90 14.05 13.65 13.75 139,197 -0.25(-1.79%)
Nov 14, 2017 14.05 14.10 13.50 14.00 273,523 -0.10(-0.71%)
Nov 13, 2017 13.80 14.30 13.80 14.10 250,850 +0.10(+0.71%)
Nov 10, 2017 12.65 14.15 12.65 14.00 442,697 +0.75(+5.66%)
Nov 09, 2017 12.85 13.30 12.71 13.25 163,935 +0.20(+1.53%)
Nov 08, 2017 12.70 13.12 12.55 13.05 208,550 +0.30(+2.35%)
Nov 07, 2017 13.20 13.20 12.35 12.75 305,127 -0.55(-4.14%)
Nov 06, 2017 13.90 13.97 13.15 13.30 333,005 -0.85(-6.01%)
Nov 03, 2017 13.70 14.60 13.60 14.15 410,462 +0.35(+2.54%)
Nov 02, 2017 14.15 13.45 13.80 515,358 -0.15(-1.08%)
Nov 01, 2017 13.60 14.45 13.55 13.95 971,835 +0.30(+2.20%)
Oct 31, 2017 11.40 14.00 10.97 13.65 3,062,438 +3.10(+29.38%)
Oct 30, 2017 10.70 10.80 10.30 10.55 164,401 -0.25(-2.31%)
Oct 27, 2017 10.35 10.90 10.20 10.80 168,842 +0.48(+4.60%)
Oct 26, 2017 10.85 10.95 10.21 10.32 212,938 -0.48(-4.40%)
Oct 25, 2017 10.85 10.95 10.65 10.80 219,144 -0.02(-0.23%)
Oct 24, 2017 11.05 11.05 10.70 10.82 114,185 -0.18(-1.59%)
Oct 23, 2017 11.10 11.15 10.66 11.00 249,323 -0.10(-0.90%)
Oct 20, 2017 10.95 11.15 10.70 11.10 121,634 +0.25(+2.30%)
Oct 19, 2017 10.90 11.05 10.65 10.85 166,933 -0.05(-0.46%)
Oct 18, 2017 11.20 11.20 10.60 10.90 198,509 -0.20(-1.80%)
Oct 17, 2017 11.70 11.70 10.80 11.10 219,101 -0.50(-4.31%)
Oct 16, 2017 11.70 11.82 11.40 11.60 167,837 -0.10(-0.85%)
Oct 13, 2017 12.45 12.45 11.65 11.70 199,909 -0.75(-6.02%)
Oct 12, 2017 12.15 12.90 12.10 12.45 274,541 +0.25(+2.05%)
Oct 11, 2017 11.80 12.38 11.75 12.20 184,816 +0.35(+2.95%)
Oct 10, 2017 11.70 11.90 11.61 11.85 96,728 +0.10(+0.85%)
Oct 09, 2017 12.05 12.05 11.65 11.75 138,958 -0.20(-1.67%)
Oct 06, 2017 11.70 12.15 11.60 11.95 169,674 +0.15(+1.27%)
Oct 05, 2017 11.45 11.80 11.35 11.80 180,286 +0.30(+2.61%)
Oct 04, 2017 11.40 11.70 11.35 11.50 143,456 +0.10(+0.88%)
Oct 03, 2017 11.45 11.45 11.00 11.40 174,177 +0.05(+0.44%)
Oct 02, 2017 11.20 11.70 11.15 11.35 219,666 +0.25(+2.25%)
Sep 29, 2017 11.45 11.47 11.00 11.10 160,027 -0.25(-2.20%)
Sep 28, 2017 11.70 11.70 11.25 11.35 214,251 -0.30(-2.58%)
Sep 27, 2017 11.65 11.70 11.40 11.65 165,704 +0.15(+1.30%)
Sep 26, 2017 11.15 11.65 11.00 11.50 633,992 +0.35(+3.14%)
Sep 25, 2017 11.00 11.40 10.77 11.15 194,751 +0.15(+1.36%)
Sep 22, 2017 11.00 11.20 10.82 11.00 240,738 +0.00(+0.00%)
Sep 21, 2017 10.95 11.20 10.55 11.00 313,810 +0.00(+0.00%)
Sep 20, 2017 11.30 11.30 10.80 11.00 343,065 -0.25(-2.22%)
Sep 19, 2017 10.90 11.35 10.65 11.25 268,116 +0.50(+4.65%)
Sep 18, 2017 10.40 10.88 10.31 10.75 451,904 +0.40(+3.86%)
Sep 15, 2017 10.00 10.38 9.950 10.35 417,028 +0.30(+2.99%)
Sep 14, 2017 9.800 10.05 9.684 10.05 124,107 +0.18(+1.77%)
Sep 13, 2017 9.900 10.05 9.550 9.875 151,586 -0.07(-0.75%)
Sep 12, 2017 10.05 9.660 9.950 129,819 +0.15(+1.53%)
Sep 11, 2017 9.650 9.950 9.250 9.800 176,999 +0.20(+2.08%)
Sep 08, 2017 9.300 9.750 9.300 9.600 144,087 +0.35(+3.78%)
Sep 07, 2017 9.300 9.450 9.050 9.250 87,794 -0.05(-0.54%)
Sep 06, 2017 9.400 9.400 8.950 9.300 123,683 +0.00(+0.00%)
Sep 05, 2017 8.700 9.400 8.400 9.300 275,070 +0.50(+5.68%)
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.