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 (%)
Aug 31, 2017 8.950 9.150 8.650 9.050 172,460 +0.10(+1.12%)
Aug 30, 2017 8.500 9.025 8.500 8.950 182,941 +0.40(+4.68%)
Aug 29, 2017 8.400 8.750 8.200 8.550 135,014 +0.10(+1.18%)
Aug 28, 2017 8.250 8.550 8.000 8.450 251,352 +0.25(+3.05%)
Aug 25, 2017 8.050 8.250 7.850 8.200 105,985 +0.20(+2.50%)
Aug 24, 2017 7.850 8.100 7.800 8.000 121,959 +0.15(+1.91%)
Aug 23, 2017 7.800 8.050 7.750 7.850 173,942 +0.00(+0.00%)
Aug 22, 2017 7.750 8.100 7.650 7.850 157,627 +0.20(+2.61%)
Aug 21, 2017 7.350 7.850 7.300 7.650 129,849 +0.25(+3.38%)
Aug 18, 2017 7.500 7.550 7.300 7.400 412,276 -0.15(-1.99%)
Aug 17, 2017 7.800 7.940 7.550 7.550 153,332 -0.30(-3.82%)
Aug 16, 2017 8.100 8.150 7.800 7.850 83,301 -0.25(-3.09%)
Aug 15, 2017 7.900 8.200 7.800 8.100 116,477 +0.20(+2.53%)
Aug 14, 2017 7.800 7.800 7.750 7.900 162,743 +0.15(+1.94%)
Aug 11, 2017 8.000 8.100 7.725 7.750 176,032 -0.25(-3.12%)
Aug 10, 2017 8.100 8.100 7.750 8.000 185,951 -0.10(-1.23%)
Aug 09, 2017 8.450 8.450 8.050 8.100 185,390 -0.45(-5.26%)
Aug 08, 2017 8.850 9.045 8.450 8.550 284,890 -0.30(-3.39%)
Aug 07, 2017 9.100 9.200 8.850 8.850 107,277 -0.20(-2.21%)
Aug 04, 2017 8.950 9.050 8.750 9.050 111,640 +0.05(+0.56%)
Aug 03, 2017 8.950 9.100 8.800 9.000 61,034 +0.10(+1.12%)
Aug 02, 2017 9.100 9.200 8.700 8.900 205,903 -0.25(-2.73%)
Aug 01, 2017 9.300 9.300 8.900 9.150 139,931 -0.05(-0.54%)
Jul 31, 2017 9.550 9.600 9.150 9.200 137,944 -0.40(-4.17%)
Jul 28, 2017 9.650 10.00 9.550 9.600 90,343 -0.15(-1.54%)
Jul 27, 2017 10.10 10.15 9.462 9.750 182,327 -0.30(-2.99%)
Jul 26, 2017 9.850 10.30 9.850 10.05 80,194 +0.20(+2.03%)
Jul 25, 2017 10.25 10.30 9.800 9.850 93,182 -0.35(-3.43%)
Jul 24, 2017 10.20 10.30 9.900 10.20 80,438 +0.00(+0.00%)
Jul 21, 2017 10.20 10.45 10.10 10.20 136,566 +0.10(+0.99%)
Jul 20, 2017 9.850 10.05 9.836 10.10 73,486 +0.25(+2.54%)
Jul 19, 2017 10.05 10.35 9.800 9.850 102,102 -0.20(-1.99%)
Jul 18, 2017 10.20 10.33 9.660 10.05 169,978 -0.15(-1.47%)
Jul 17, 2017 10.50 10.60 10.20 10.20 183,007 -0.15(-1.45%)
Jul 14, 2017 9.500 10.50 9.450 10.35 355,892 +0.85(+8.95%)
Jul 13, 2017 9.400 9.550 9.250 9.500 121,564 +0.15(+1.60%)
Jul 12, 2017 9.200 9.400 9.195 9.350 106,305 +0.20(+2.19%)
Jul 11, 2017 9.150 9.300 8.927 9.150 139,033 +0.05(+0.55%)
Jul 10, 2017 9.400 9.500 9.000 9.100 128,917 -0.35(-3.70%)
Jul 07, 2017 9.250 9.500 9.100 9.450 153,750 +0.25(+2.72%)
Jul 06, 2017 9.200 9.400 9.100 9.200 155,428 -0.05(-0.54%)
Jul 05, 2017 9.250 9.500 9.100 9.250 145,392 +0.00(+0.00%)
Jul 03, 2017 9.300 9.300 9.000 9.250 94,805 +0.05(+0.54%)
Jun 30, 2017 9.300 9.300 9.150 9.200 96,148 -0.05(-0.54%)
Jun 29, 2017 9.250 9.300 9.000 9.250 182,026 -0.10(-1.07%)
Jun 28, 2017 9.050 9.450 8.973 9.350 363,756 +0.30(+3.31%)
Jun 27, 2017 9.450 9.600 8.850 9.050 316,133 -0.40(-4.23%)
Jun 26, 2017 9.100 9.550 8.610 9.450 413,695 +0.35(+3.85%)
Jun 23, 2017 9.650 9.100 1,335,461 +0.60(+7.06%)
Jun 22, 2017 8.250 8.700 8.200 8.500 386,532 +0.15(+1.80%)
Jun 21, 2017 8.350 8.550 8.250 8.350 389,793 +0.05(+0.60%)
Jun 20, 2017 8.050 8.550 8.050 8.300 353,963 +0.10(+1.22%)
Jun 19, 2017 8.100 8.300 8.100 8.200 349,337 -0.10(-1.20%)
Jun 16, 2017 7.600 8.325 7.550 8.300 691,218 +0.60(+7.79%)
Jun 15, 2017 7.600 8.100 7.550 7.700 291,974 +0.05(+0.65%)
Jun 14, 2017 7.650 7.800 7.400 7.650 261,729 +0.00(+0.00%)
Jun 13, 2017 7.550 7.800 7.550 7.650 163,533 +0.05(+0.66%)
Jun 12, 2017 7.400 7.650 7.400 7.600 105,359 +0.15(+2.01%)
Jun 09, 2017 7.650 7.725 7.350 7.450 179,424 -0.20(-2.61%)
Jun 08, 2017 7.650 7.800 7.400 7.650 258,776 +0.05(+0.66%)
Jun 07, 2017 7.650 7.750 7.300 7.600 281,560 +0.00(+0.00%)
Jun 06, 2017 7.650 7.895 7.500 7.600 192,570 -0.05(-0.65%)
Jun 05, 2017 8.000 8.000 7.650 7.650 101,478 -0.30(-3.77%)
Jun 02, 2017 7.900 8.250 7.850 7.950 226,116 +0.15(+1.92%)
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.