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 (%)
Jun 10, 2020 11.83 11.83 11.83 0 +0.00(+0.00%)
Jun 09, 2020 12.00 12.10 11.82 11.83 17,354,384 -0.17(-1.42%)
Jun 08, 2020 11.90 12.01 11.89 12.00 1,477,232 +0.08(+0.67%)
Jun 05, 2020 11.91 11.99 11.89 11.92 1,311,900 +0.01(+0.08%)
Jun 04, 2020 12.02 12.10 11.90 11.91 576,583 -0.24(-1.98%)
Jun 03, 2020 11.95 12.17 11.90 12.15 1,369,932 +0.21(+1.76%)
Jun 02, 2020 11.90 11.95 11.89 11.94 1,747,135 +0.05(+0.42%)
Jun 01, 2020 11.89 11.92 11.83 11.89 560,553 +0.01(+0.08%)
May 29, 2020 11.86 11.89 11.76 11.88 677,700 +0.02(+0.17%)
May 28, 2020 11.77 11.89 11.73 11.86 761,983 +0.10(+0.85%)
May 27, 2020 11.80 11.81 11.69 11.76 1,208,509 -0.01(-0.08%)
May 26, 2020 11.87 11.89 11.72 11.77 1,550,130 -0.13(-1.09%)
May 22, 2020 11.85 11.91 11.72 11.90 1,284,300 +0.06(+0.51%)
May 21, 2020 11.88 11.93 11.84 11.84 922,002 -0.01(-0.08%)
May 20, 2020 11.92 12.00 11.81 11.85 863,480 +0.03(+0.25%)
May 19, 2020 12.06 12.06 11.76 11.82 1,420,778 -0.25(-2.07%)
May 18, 2020 12.12 12.16 12.03 12.07 965,895 -0.09(-0.74%)
May 15, 2020 12.16 12.17 12.03 12.16 3,086,000 +0.01(+0.08%)
May 14, 2020 12.18 12.19 12.14 12.15 1,291,520 -0.02(-0.16%)
May 13, 2020 12.20 12.22 12.15 12.17 1,407,008 -0.05(-0.41%)
May 12, 2020 12.16 12.24 12.15 12.22 1,690,257 +0.06(+0.49%)
May 11, 2020 12.16 12.25 12.13 12.16 1,126,535 -0.02(-0.16%)
May 08, 2020 12.17 12.19 12.12 12.18 1,757,700 +0.00(+0.00%)
May 07, 2020 12.11 12.20 12.07 12.18 2,485,309 +0.07(+0.58%)
May 06, 2020 12.10 12.16 12.05 12.11 2,766,889 +0.02(+0.17%)
May 05, 2020 12.05 12.19 12.03 12.09 5,738,575 -0.02(-0.12%)
May 04, 2020 11.81 12.35 11.81 12.11 33,455,894 +7.36(+154.84%)
May 01, 2020 5.060 5.160 4.660 4.750 759,200 -0.48(-9.18%)
Apr 30, 2020 5.320 5.450 5.190 5.230 534,156 -0.14(-2.61%)
Apr 29, 2020 5.370 5.490 5.080 5.370 1,597,034 +0.10(+1.90%)
Apr 28, 2020 5.760 5.760 5.250 5.270 710,825 -0.33(-5.89%)
Apr 27, 2020 5.370 5.640 5.240 5.600 880,083 +0.32(+6.06%)
Apr 24, 2020 5.190 5.300 5.110 5.280 464,300 +0.12(+2.33%)
Apr 23, 2020 5.300 5.490 5.150 5.160 788,333 -0.11(-2.09%)
Apr 22, 2020 5.240 5.330 5.100 5.270 473,592 +0.16(+3.13%)
Apr 21, 2020 5.030 5.220 4.900 5.110 971,506 -0.03(-0.58%)
Apr 20, 2020 5.000 5.240 4.880 5.140 1,266,313 +0.16(+3.21%)
Apr 17, 2020 4.900 5.020 4.750 4.980 1,711,000 +0.23(+4.84%)
Apr 16, 2020 4.890 5.000 4.640 4.750 735,692 -0.09(-1.86%)
Apr 15, 2020 5.050 5.110 4.740 4.840 805,243 -0.31(-6.02%)
Apr 14, 2020 5.110 5.390 5.000 5.150 516,068 +0.15(+3.00%)
Apr 13, 2020 5.260 5.290 4.930 5.000 349,213 -0.23(-4.40%)
Apr 09, 2020 4.930 5.290 4.850 5.230 1,179,200 +0.47(+9.87%)
Apr 08, 2020 4.780 4.950 4.710 4.760 601,298 +0.03(+0.63%)
Apr 07, 2020 4.900 5.000 4.620 4.730 586,962 -0.03(-0.63%)
Apr 06, 2020 4.670 4.890 4.540 4.760 593,426 +0.30(+6.73%)
Apr 03, 2020 4.630 4.720 4.320 4.460 471,800 -0.18(-3.88%)
Apr 02, 2020 4.400 4.750 4.360 4.640 722,188 +0.22(+4.98%)
Apr 01, 2020 4.730 4.984 4.415 4.420 1,025,578 -0.42(-8.68%)
Mar 31, 2020 4.780 5.030 4.620 4.840 1,592,518 +0.08(+1.68%)
Mar 30, 2020 4.440 5.200 4.050 4.760 2,087,780 +0.36(+8.18%)
Mar 27, 2020 4.090 4.560 4.010 4.400 617,800 +0.15(+3.53%)
Mar 26, 2020 4.250 4.480 4.120 4.250 717,600 +0.01(+0.24%)
Mar 25, 2020 4.440 4.590 4.200 4.240 648,186 -0.19(-4.29%)
Mar 24, 2020 4.490 4.520 4.250 4.430 699,583 +0.18(+4.24%)
Mar 23, 2020 4.090 4.470 3.950 4.250 762,886 +0.20(+4.94%)
Mar 20, 2020 4.250 4.500 3.980 4.050 1,216,500 -0.14(-3.34%)
Mar 19, 2020 3.410 4.290 3.340 4.190 993,724 +0.78(+22.87%)
Mar 18, 2020 3.960 4.230 3.210 3.410 994,367 -0.83(-19.58%)
Mar 17, 2020 4.110 4.530 3.920 4.240 1,155,425 +0.18(+4.43%)
Mar 16, 2020 3.810 4.680 3.430 4.060 1,013,170 -0.47(-10.38%)
Mar 13, 2020 4.290 4.530 3.990 4.530 1,171,000 +0.48(+11.85%)
Mar 12, 2020 4.340 4.540 4.020 4.050 960,080 -0.64(-13.65%)
Mar 11, 2020 4.880 5.000 4.590 4.690 999,167 -0.34(-6.76%)
Mar 10, 2020 5.190 5.190 4.670 5.030 1,199,614 -0.01(-0.20%)
Mar 09, 2020 5.000 5.350 4.930 5.040 1,023,106 -0.49(-8.86%)
Mar 06, 2020 5.600 5.740 5.345 5.530 1,549,300 -0.22(-3.83%)
Mar 05, 2020 5.910 5.950 5.675 5.750 1,018,840 -0.27(-4.49%)
Mar 04, 2020 6.070 6.150 5.760 6.020 877,633 +0.06(+1.01%)
Mar 03, 2020 6.150 6.220 5.850 5.960 768,680 -0.22(-3.56%)
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.