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 (%)
Mar 31, 2014 19.49 20.46 18.99 20.36 263,157 +1.10(+5.71%)
Mar 28, 2014 19.84 19.84 18.04 19.26 383,678 -0.63(-3.17%)
Mar 27, 2014 20.44 20.86 19.37 19.89 275,500 -0.62(-3.02%)
Mar 26, 2014 22.10 22.62 20.50 20.51 180,824 -1.36(-6.22%)
Mar 25, 2014 22.35 22.92 21.04 21.87 190,896 -0.27(-1.22%)
Mar 24, 2014 23.11 23.11 20.60 22.14 205,598 -0.81(-3.53%)
Mar 21, 2014 24.70 24.70 22.85 22.95 182,750 -1.57(-6.40%)
Mar 20, 2014 24.69 25.03 24.00 24.52 259,720 -0.24(-0.97%)
Mar 19, 2014 25.30 25.68 24.55 24.76 139,512 -0.46(-1.82%)
Mar 18, 2014 23.73 25.34 23.65 25.22 249,627 +1.57(+6.64%)
Mar 17, 2014 24.37 24.67 23.29 23.65 151,950 -0.55(-2.27%)
Mar 14, 2014 24.02 24.73 23.60 24.20 121,770 -0.02(-0.08%)
Mar 13, 2014 24.77 25.44 23.73 24.22 135,683 -0.56(-2.26%)
Mar 12, 2014 24.20 24.91 23.60 24.78 134,759 +0.46(+1.89%)
Mar 11, 2014 24.81 25.69 24.00 24.32 118,107 -0.49(-1.98%)
Mar 10, 2014 25.67 25.74 24.21 24.81 122,851 -0.84(-3.27%)
Mar 07, 2014 25.04 25.88 23.48 25.65 299,483 +0.79(+3.18%)
Mar 06, 2014 26.82 26.99 24.59 24.86 270,136 -1.75(-6.58%)
Mar 05, 2014 26.38 27.11 25.73 26.61 164,405 +0.25(+0.95%)
Mar 04, 2014 26.85 27.17 26.10 26.36 198,392 +0.16(+0.61%)
Mar 03, 2014 25.46 26.84 25.01 26.20 174,773 +0.34(+1.31%)
Feb 28, 2014 28.88 29.39 24.85 25.86 381,239 -3.24(-11.13%)
Feb 27, 2014 29.08 29.50 28.35 29.10 195,683 -0.11(-0.38%)
Feb 26, 2014 28.87 29.91 28.83 29.21 253,199 +0.33(+1.14%)
Feb 25, 2014 29.52 29.97 28.60 28.88 175,572 -0.45(-1.53%)
Feb 24, 2014 30.01 30.35 28.62 29.33 292,751 -0.49(-1.64%)
Feb 21, 2014 27.87 30.21 27.70 29.82 594,636 +2.24(+8.12%)
Feb 20, 2014 25.70 28.99 25.30 27.58 339,857 +1.83(+7.11%)
Feb 19, 2014 25.89 26.23 25.20 25.75 229,173 -0.11(-0.43%)
Feb 18, 2014 25.16 26.71 24.90 25.86 200,555 +0.81(+3.23%)
Feb 14, 2014 24.96 25.05 25.05 25.05 242,200 +0.09(+0.36%)
Feb 13, 2014 25.00 25.84 24.68 24.96 320,620 -0.33(-1.30%)
Feb 12, 2014 28.77 30.00 25.00 25.29 373,316 -3.48(-12.10%)
Feb 11, 2014 24.86 29.85 24.58 28.77 685,750 +4.28(+17.48%)
Feb 10, 2014 22.99 25.07 22.65 24.49 237,193 +1.97(+8.75%)
Feb 07, 2014 20.94 23.90 20.70 22.52 253,150 +1.86(+9.00%)
Feb 06, 2014 20.89 22.49 20.58 20.66 139,947 +0.02(+0.10%)
Feb 05, 2014 23.32 23.88 20.61 20.64 364,038 -2.85(-12.13%)
Feb 04, 2014 23.58 24.44 23.02 23.49 242,894 -0.03(-0.13%)
Feb 03, 2014 24.91 25.55 23.19 23.52 273,921 -1.63(-6.48%)
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%)
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.