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 (%)
Jan 31, 2014 25.00 26.00 24.88 25.15 180,710 -0.24(-0.95%)
Jan 30, 2014 25.29 26.93 25.29 25.39 130,257 +0.37(+1.48%)
Jan 29, 2014 25.26 25.51 24.90 25.02 110,570 -0.62(-2.42%)
Jan 28, 2014 25.34 26.20 25.06 25.64 160,549 +0.40(+1.58%)
Jan 27, 2014 26.46 27.35 24.50 25.24 284,557 -1.28(-4.83%)
Jan 24, 2014 26.89 28.20 25.66 26.52 257,921 -0.81(-2.96%)
Jan 23, 2014 29.76 29.85 26.50 27.33 308,393 -2.61(-8.72%)
Jan 22, 2014 30.21 31.30 29.59 29.94 238,358 -0.28(-0.93%)
Jan 21, 2014 30.33 31.48 28.32 30.22 634,794 -0.22(-0.72%)
Jan 17, 2014 22.00 30.44 30.44 30.44 1,403,000 +8.62(+39.50%)
Jan 16, 2014 19.18 21.93 19.18 21.82 396,293 +2.61(+13.59%)
Jan 15, 2014 19.75 20.06 19.10 19.21 122,918 -0.54(-2.73%)
Jan 14, 2014 19.51 20.00 19.20 19.75 99,611 +0.35(+1.80%)
Jan 13, 2014 21.31 21.50 19.00 19.40 271,444 -1.69(-8.01%)
Jan 10, 2014 20.35 21.22 20.35 21.09 227,080 +1.01(+5.03%)
Jan 09, 2014 20.19 20.88 19.80 20.08 269,407 +0.10(+0.50%)
Jan 08, 2014 20.00 21.00 19.65 19.98 145,250 +0.08(+0.40%)
Jan 07, 2014 19.92 20.20 19.61 19.90 77,613 +0.05(+0.25%)
Jan 06, 2014 20.33 20.50 19.50 19.85 74,206 -0.11(-0.55%)
Jan 03, 2014 20.46 20.92 19.70 19.96 127,690 -0.39(-1.92%)
Jan 02, 2014 19.50 20.79 19.20 20.35 108,183 +0.75(+3.83%)
Dec 31, 2013 20.14 19.60 19.60 19.60 333,800 -0.41(-2.05%)
Dec 30, 2013 19.09 20.12 19.01 20.01 121,861 +0.93(+4.87%)
Dec 27, 2013 19.22 19.46 18.79 19.08 103,357 -0.03(-0.16%)
Dec 26, 2013 19.21 19.84 19.01 19.11 70,622 -0.06(-0.31%)
Dec 24, 2013 20.16 20.52 19.02 19.17 53,568 -0.89(-4.44%)
Dec 23, 2013 19.62 20.41 19.55 20.06 122,937 +0.54(+2.77%)
Dec 20, 2013 18.86 20.03 18.78 19.52 188,165 +0.75(+4.00%)
Dec 19, 2013 18.98 19.06 18.50 18.77 77,358 -0.24(-1.26%)
Dec 18, 2013 19.19 19.85 18.61 19.01 157,425 -0.19(-0.99%)
Dec 17, 2013 19.16 19.75 18.71 19.20 100,103 +0.11(+0.58%)
Dec 16, 2013 19.87 20.64 19.00 19.09 108,691 -0.61(-3.10%)
Dec 13, 2013 19.77 19.86 18.85 19.70 74,125 +0.05(+0.25%)
Dec 12, 2013 19.23 19.90 18.84 19.65 74,312 +0.39(+2.02%)
Dec 11, 2013 20.39 21.02 18.85 19.26 223,720 -1.15(-5.63%)
Dec 10, 2013 21.17 21.17 20.20 20.41 122,802 -0.77(-3.64%)
Dec 09, 2013 21.49 22.49 20.92 21.18 106,188 -0.16(-0.75%)
Dec 06, 2013 23.06 23.06 21.29 21.34 0 -1.43(-6.28%)
Dec 05, 2013 23.41 23.41 22.28 22.77 106,799 -0.30(-1.30%)
Dec 04, 2013 21.43 23.34 21.08 23.07 0 +1.59(+7.40%)
Dec 03, 2013 20.30 21.53 20.46 21.48 0 -0.43(-1.96%)
Dec 02, 2013 20.81 21.97 20.75 21.91 0 +1.25(+6.05%)
Nov 29, 2013 20.16 21.19 20.04 20.66 0 +0.76(+3.82%)
Nov 27, 2013 20.00 20.62 19.37 19.90 0 -0.10(-0.50%)
Nov 26, 2013 21.34 21.91 19.60 20.00 0 -1.33(-6.24%)
Nov 25, 2013 20.49 22.70 20.42 21.33 383,470 +1.06(+5.23%)
Nov 22, 2013 20.60 21.55 19.90 20.27 0 -0.12(-0.59%)
Nov 21, 2013 19.55 20.90 18.61 20.39 257,969 +0.84(+4.30%)
Nov 20, 2013 20.48 21.03 19.28 19.55 0 -0.93(-4.54%)
Nov 19, 2013 19.87 21.50 19.81 20.48 297,324 +0.53(+2.66%)
Nov 18, 2013 21.90 22.20 19.93 19.95 0 -1.70(-7.85%)
Nov 15, 2013 24.59 25.29 21.55 21.65 0 -2.90(-11.81%)
Nov 14, 2013 23.39 26.20 23.30 24.55 0 +1.26(+5.41%)
Nov 12, 2013 24.80 25.21 22.76 23.29 0 -2.03(-8.02%)
Nov 11, 2013 25.60 26.12 25.03 25.32 0 -0.60(-2.31%)
Nov 08, 2013 25.37 26.36 24.73 25.92 0 +0.60(+2.37%)
Nov 07, 2013 26.19 26.19 23.48 25.32 344,214 -0.88(-3.36%)
Nov 06, 2013 26.56 27.31 25.09 26.20 92,859 -0.29(-1.09%)
Nov 05, 2013 28.02 28.07 26.00 26.49 0 -1.65(-5.87%)
Nov 04, 2013 28.77 29.00 27.88 28.14 66,511 -0.50(-1.75%)
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.