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 (%)
Apr 30, 2019 15.19 15.26 14.77 15.00 481,443 -0.15(-0.99%)
Apr 29, 2019 14.79 15.27 14.44 15.15 344,434 +0.37(+2.50%)
Apr 26, 2019 14.26 15.17 14.14 14.78 607,600 +0.53(+3.72%)
Apr 25, 2019 14.20 14.46 13.55 14.25 359,808 +0.00(+0.00%)
Apr 24, 2019 14.01 14.38 13.87 14.25 748,678 +0.24(+1.71%)
Apr 23, 2019 13.50 14.31 13.35 14.01 1,282,135 +0.70(+5.26%)
Apr 22, 2019 12.88 13.39 12.66 13.31 731,748 +0.41(+3.18%)
Apr 18, 2019 13.16 13.26 12.58 12.90 738,300 -0.23(-1.75%)
Apr 17, 2019 14.00 14.00 12.76 13.13 926,823 -0.87(-6.21%)
Apr 16, 2019 14.11 14.30 13.88 14.00 669,044 +0.01(+0.07%)
Apr 15, 2019 14.47 14.56 13.90 13.99 456,316 -0.45(-3.12%)
Apr 12, 2019 14.64 14.72 14.30 14.44 1,048,200 -0.06(-0.41%)
Apr 11, 2019 14.20 15.10 14.06 14.50 1,442,149 +0.30(+2.11%)
Apr 10, 2019 14.04 14.21 13.93 14.20 337,167 +0.19(+1.36%)
Apr 09, 2019 14.32 14.42 13.87 14.01 616,164 -0.37(-2.57%)
Apr 08, 2019 14.50 14.55 14.03 14.38 421,105 -0.12(-0.83%)
Apr 05, 2019 13.65 14.51 13.62 14.50 678,800 +0.90(+6.62%)
Apr 04, 2019 13.80 13.91 13.39 13.60 366,219 -0.20(-1.45%)
Apr 03, 2019 13.37 13.97 13.01 13.80 372,074 +0.52(+3.92%)
Apr 02, 2019 13.33 13.43 13.17 13.28 475,184 -0.12(-0.90%)
Apr 01, 2019 12.88 13.43 12.79 13.40 366,132 +0.55(+4.28%)
Mar 29, 2019 12.36 13.03 12.33 12.85 330,600 +0.56(+4.56%)
Mar 28, 2019 12.06 12.34 11.86 12.29 209,686 +0.23(+1.91%)
Mar 27, 2019 12.35 12.40 11.94 12.06 242,855 -0.31(-2.51%)
Mar 26, 2019 12.25 12.58 12.15 12.37 201,436 +0.16(+1.31%)
Mar 25, 2019 12.37 12.43 12.07 12.21 562,628 -0.16(-1.29%)
Mar 22, 2019 13.20 13.38 12.35 12.37 686,300 -0.89(-6.71%)
Mar 21, 2019 12.88 13.50 12.88 13.26 492,360 +0.26(+2.00%)
Mar 20, 2019 13.22 13.37 12.85 13.00 651,998 -0.36(-2.69%)
Mar 19, 2019 13.03 13.67 13.01 13.36 414,121 +0.46(+3.57%)
Mar 18, 2019 13.05 13.43 12.15 12.90 831,207 -0.72(-5.29%)
Mar 15, 2019 13.48 13.77 13.22 13.62 2,407,500 +0.15(+1.11%)
Mar 14, 2019 13.44 13.81 13.17 13.47 579,400 -0.04(-0.30%)
Mar 13, 2019 13.01 13.79 13.01 13.51 671,002 +0.60(+4.65%)
Mar 12, 2019 11.05 12.99 11.02 12.91 1,397,233 +1.86(+16.83%)
Mar 11, 2019 11.75 11.96 10.98 11.05 580,478 -0.57(-4.91%)
Mar 08, 2019 10.97 11.70 10.80 11.62 1,108,400 +0.60(+5.44%)
Mar 07, 2019 11.54 11.58 10.88 11.02 816,421 -0.58(-5.00%)
Mar 06, 2019 11.94 11.94 11.33 11.60 504,701 -0.37(-3.09%)
Mar 05, 2019 11.48 12.15 11.42 11.97 666,337 +0.56(+4.91%)
Mar 04, 2019 11.31 11.55 11.31 11.41 298,625 +0.14(+1.24%)
Mar 01, 2019 11.07 11.33 10.90 11.27 242,500 +0.30(+2.73%)
Feb 28, 2019 11.10 11.10 10.57 10.97 530,325 -0.13(-1.17%)
Feb 27, 2019 11.65 11.76 11.03 11.10 576,375 -0.63(-5.37%)
Feb 26, 2019 11.91 12.05 11.70 11.73 365,481 -0.20(-1.68%)
Feb 25, 2019 11.69 12.26 11.68 11.93 715,466 +0.33(+2.84%)
Feb 22, 2019 11.55 11.63 11.24 11.60 370,900 +0.05(+0.43%)
Feb 21, 2019 11.63 11.66 11.45 11.55 234,306 -0.15(-1.28%)
Feb 20, 2019 11.55 11.76 11.29 11.70 373,057 +0.15(+1.30%)
Feb 19, 2019 11.50 11.84 11.41 11.55 326,798 +0.06(+0.52%)
Feb 15, 2019 11.19 11.59 11.06 11.49 451,900 +0.38(+3.42%)
Feb 14, 2019 11.21 11.26 10.93 11.11 651,749 -0.13(-1.16%)
Feb 13, 2019 11.39 11.60 11.08 11.24 312,853 -0.12(-1.06%)
Feb 12, 2019 11.42 11.58 11.16 11.36 463,776 +0.02(+0.18%)
Feb 11, 2019 10.98 11.40 10.69 11.34 479,266 +0.43(+3.94%)
Feb 08, 2019 10.71 11.05 10.68 10.91 463,700 +0.05(+0.46%)
Feb 07, 2019 11.10 11.12 10.65 10.86 706,879 -0.31(-2.78%)
Feb 06, 2019 11.44 11.55 11.10 11.17 474,470 -0.31(-2.70%)
Feb 05, 2019 11.23 11.92 11.15 11.48 1,036,549 +0.27(+2.41%)
Feb 04, 2019 10.89 11.23 10.85 11.21 300,876 +0.31(+2.84%)
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.