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, 2019 10.42 10.73 10.23 10.63 370,800 +0.17(+1.63%)
Dec 30, 2019 10.48 10.69 10.12 10.46 454,084 +0.06(+0.58%)
Dec 27, 2019 10.80 10.82 10.31 10.40 351,700 -0.25(-2.35%)
Dec 26, 2019 11.10 11.25 10.51 10.65 443,462 -0.43(-3.88%)
Dec 24, 2019 11.19 11.38 10.78 11.08 389,800 +0.31(+2.88%)
Dec 23, 2019 10.54 10.78 10.37 10.77 309,648 +0.28(+2.67%)
Dec 20, 2019 10.44 10.66 10.28 10.49 786,900 +0.07(+0.67%)
Dec 19, 2019 10.19 10.49 9.990 10.42 436,702 +0.26(+2.56%)
Dec 18, 2019 9.830 10.20 9.760 10.16 459,884 +0.36(+3.67%)
Dec 17, 2019 10.05 10.07 9.740 9.800 328,531 -0.23(-2.34%)
Dec 16, 2019 10.07 10.20 9.930 10.04 268,640 -0.02(-0.15%)
Dec 13, 2019 10.20 10.30 9.860 10.05 254,100 -0.15(-1.47%)
Dec 12, 2019 9.790 10.22 9.750 10.20 496,729 +0.46(+4.72%)
Dec 11, 2019 10.00 10.18 9.650 9.740 408,866 -0.20(-2.01%)
Dec 10, 2019 9.910 10.07 9.790 9.940 483,437 +0.03(+0.30%)
Dec 09, 2019 10.48 10.66 9.870 9.910 518,472 -0.40(-3.93%)
Dec 06, 2019 9.780 10.39 9.770 10.31 575,600 +0.50(+5.15%)
Dec 05, 2019 9.900 10.12 9.640 9.810 588,147 +0.10(+1.03%)
Dec 04, 2019 10.04 10.20 9.660 9.710 493,716 -0.30(-3.00%)
Dec 03, 2019 10.24 10.42 9.940 10.01 515,092 -0.23(-2.25%)
Dec 02, 2019 10.80 10.88 10.08 10.24 542,280 -0.45(-4.21%)
Nov 29, 2019 10.49 10.76 10.46 10.69 210,700 +0.17(+1.62%)
Nov 27, 2019 10.50 10.61 10.35 10.52 388,600 +0.04(+0.38%)
Nov 26, 2019 10.83 10.88 10.42 10.48 472,656 -0.35(-3.23%)
Nov 25, 2019 10.91 11.12 10.77 10.83 454,892 +0.22(+2.07%)
Nov 22, 2019 10.60 10.63 10.46 10.61 314,400 +0.14(+1.34%)
Nov 21, 2019 10.48 10.67 10.40 10.47 462,960 +0.04(+0.38%)
Nov 20, 2019 10.59 11.03 10.24 10.43 542,238 -0.20(-1.88%)
Nov 19, 2019 10.61 10.70 10.21 10.63 545,024 +0.16(+1.53%)
Nov 18, 2019 9.960 10.58 9.960 10.47 571,365 +0.56(+5.65%)
Nov 15, 2019 9.580 10.12 9.440 9.910 698,700 +0.43(+4.54%)
Nov 14, 2019 9.490 9.640 9.310 9.480 346,220 -0.01(-0.11%)
Nov 13, 2019 9.530 9.790 9.380 9.490 384,836 -0.11(-1.15%)
Nov 12, 2019 9.830 9.890 9.530 9.600 392,214 -0.15(-1.54%)
Nov 11, 2019 9.190 9.925 9.000 9.750 929,647 +0.50(+5.41%)
Nov 08, 2019 9.860 10.35 8.710 9.250 2,655,100 -1.19(-11.40%)
Nov 07, 2019 10.29 10.53 10.15 10.44 428,090 +0.24(+2.40%)
Nov 06, 2019 11.08 11.08 10.14 10.20 431,757 -0.87(-7.86%)
Nov 05, 2019 10.80 11.12 10.48 11.06 412,852 +0.26(+2.45%)
Nov 04, 2019 10.77 11.07 10.55 10.80 590,045 +0.10(+0.93%)
Nov 01, 2019 10.02 10.75 9.950 10.70 462,100 +0.70(+7.00%)
Oct 31, 2019 9.750 10.00 9.520 10.00 344,481 +0.24(+2.46%)
Oct 30, 2019 9.940 9.980 9.660 9.760 385,146 -0.18(-1.81%)
Oct 29, 2019 9.950 10.22 9.920 9.940 368,349 -0.02(-0.20%)
Oct 28, 2019 10.06 10.24 9.845 9.960 509,041 -0.05(-0.50%)
Oct 25, 2019 9.540 10.06 9.500 10.01 573,100 +0.40(+4.16%)
Oct 24, 2019 9.460 9.720 9.340 9.610 539,671 +0.20(+2.13%)
Oct 23, 2019 9.630 9.700 9.230 9.410 529,370 -0.25(-2.59%)
Oct 22, 2019 9.350 9.770 9.340 9.660 447,530 +0.37(+3.98%)
Oct 21, 2019 9.130 9.430 8.995 9.290 280,707 +0.26(+2.88%)
Oct 18, 2019 8.960 9.265 8.890 9.030 411,000 +0.01(+0.11%)
Oct 17, 2019 9.070 9.320 8.900 9.020 426,657 -0.02(-0.22%)
Oct 16, 2019 8.880 9.110 8.860 9.040 327,402 +0.13(+1.52%)
Oct 15, 2019 8.660 8.997 8.500 8.905 466,686 +0.22(+2.59%)
Oct 14, 2019 8.730 8.980 8.580 8.680 409,775 -0.09(-1.03%)
Oct 11, 2019 8.700 8.880 8.500 8.770 564,600 +0.17(+1.98%)
Oct 10, 2019 8.630 8.850 8.450 8.600 513,085 -0.02(-0.23%)
Oct 09, 2019 9.050 9.100 8.520 8.620 572,067 -0.31(-3.47%)
Oct 08, 2019 8.900 9.100 8.500 8.930 1,066,082 -0.04(-0.45%)
Oct 07, 2019 9.280 9.400 8.940 8.970 888,316 -0.38(-4.06%)
Oct 04, 2019 9.680 9.900 9.170 9.350 783,900 -0.30(-3.11%)
Oct 03, 2019 9.780 9.780 9.250 9.650 736,016 -0.15(-1.53%)
Oct 02, 2019 9.710 9.830 9.180 9.800 1,250,485 +0.08(+0.82%)
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.