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 (%)
Aug 31, 2016 8.420 8.563 8.010 8.180 211,526 -0.30(-3.54%)
Aug 30, 2016 8.770 8.870 8.430 8.480 115,524 -0.22(-2.53%)
Aug 29, 2016 8.660 8.730 8.460 8.700 190,121 +0.27(+3.20%)
Aug 26, 2016 8.230 8.500 8.090 8.430 302,344 +0.24(+2.93%)
Aug 25, 2016 7.950 8.310 7.930 8.190 177,188 +0.19(+2.37%)
Aug 24, 2016 7.770 8.390 7.720 8.000 615,665 +0.31(+4.03%)
Aug 23, 2016 8.840 8.850 7.590 7.690 1,372,869 +0.29(+3.92%)
Aug 22, 2016 7.400 7.450 7.260 7.400 65,615 +0.00(+0.00%)
Aug 19, 2016 7.290 7.400 7.228 7.400 53,814 +0.07(+0.95%)
Aug 18, 2016 7.330 7.410 7.250 7.330 22,890 +0.01(+0.14%)
Aug 17, 2016 7.254 7.480 7.130 7.320 84,453 +0.09(+1.24%)
Aug 16, 2016 7.290 7.405 7.160 7.230 72,985 -0.10(-1.36%)
Aug 15, 2016 7.480 7.480 7.270 7.330 29,726 -0.08(-1.08%)
Aug 12, 2016 7.260 7.500 7.200 7.410 39,150 +0.16(+2.21%)
Aug 11, 2016 7.230 7.380 7.150 7.250 41,754 +0.04(+0.55%)
Aug 10, 2016 7.456 7.470 7.110 7.210 58,347 -0.31(-4.12%)
Aug 09, 2016 7.730 7.770 7.430 7.520 92,286 -0.21(-2.72%)
Aug 08, 2016 7.470 7.904 7.470 7.730 423,899 +0.26(+3.48%)
Aug 05, 2016 7.410 7.650 7.350 7.470 77,996 +0.08(+1.08%)
Aug 04, 2016 7.440 7.510 7.320 7.390 33,359 -0.03(-0.40%)
Aug 03, 2016 7.400 7.480 7.350 7.420 32,063 +0.06(+0.82%)
Aug 02, 2016 7.312 7.500 7.300 7.360 46,518 -0.04(-0.54%)
Aug 01, 2016 7.410 7.440 7.321 7.400 16,102 +0.00(+0.00%)
Jul 29, 2016 7.375 7.625 7.300 7.400 25,636 -0.05(-0.67%)
Jul 28, 2016 7.540 7.590 7.420 7.450 67,033 -0.06(-0.80%)
Jul 27, 2016 7.340 7.540 7.300 7.510 77,797 +0.24(+3.30%)
Jul 26, 2016 7.240 7.340 7.170 7.270 35,603 +0.01(+0.14%)
Jul 25, 2016 7.350 7.350 6.920 7.260 62,771 -0.02(-0.27%)
Jul 22, 2016 7.300 7.360 7.241 7.280 23,958 -0.05(-0.68%)
Jul 21, 2016 7.520 7.550 7.250 7.330 59,328 -0.13(-1.74%)
Jul 20, 2016 7.310 7.680 7.310 7.460 99,600 +0.13(+1.77%)
Jul 19, 2016 7.170 7.400 7.067 7.330 142,667 +0.16(+2.23%)
Jul 18, 2016 7.040 7.320 6.890 7.170 141,635 +0.10(+1.41%)
Jul 15, 2016 7.160 7.510 7.020 7.070 93,039 -0.03(-0.42%)
Jul 14, 2016 7.100 7.160 6.840 7.100 60,260 +0.04(+0.57%)
Jul 13, 2016 7.220 7.220 6.800 7.060 97,040 -0.11(-1.53%)
Jul 12, 2016 6.980 7.200 6.890 7.170 59,923 +0.19(+2.72%)
Jul 11, 2016 6.980 7.140 6.900 6.980 61,336 -0.01(-0.14%)
Jul 08, 2016 6.800 6.990 6.770 6.990 61,874 +0.22(+3.25%)
Jul 07, 2016 6.780 6.930 6.600 6.770 16,548 +0.19(+2.89%)
Jul 05, 2016 6.750 6.790 6.490 6.580 79,568 -0.17(-2.52%)
Jul 01, 2016 6.740 6.750 6.750 6.750 53,200 -0.02(-0.30%)
Jun 30, 2016 6.770 6.870 6.610 6.770 46,179 -0.02(-0.29%)
Jun 29, 2016 6.940 6.940 6.690 6.790 64,816 -0.04(-0.59%)
Jun 28, 2016 6.640 6.960 6.640 6.830 71,284 +0.28(+4.27%)
Jun 27, 2016 6.860 6.950 6.430 6.550 99,848 -0.44(-6.29%)
Jun 24, 2016 6.750 7.010 6.700 6.990 382,086 -0.11(-1.55%)
Jun 23, 2016 7.020 7.150 6.860 7.100 124,928 +0.18(+2.60%)
Jun 22, 2016 7.030 7.150 6.780 6.920 62,377 -0.14(-1.98%)
Jun 21, 2016 7.110 7.120 6.770 7.060 107,762 -0.03(-0.42%)
Jun 20, 2016 7.160 7.350 7.000 7.090 88,496 +0.09(+1.29%)
Jun 17, 2016 7.220 7.270 6.940 7.000 90,466 -0.20(-2.78%)
Jun 16, 2016 7.130 7.340 6.940 7.200 63,387 +0.05(+0.70%)
Jun 15, 2016 7.240 7.395 7.060 7.150 73,599 -0.03(-0.42%)
Jun 14, 2016 7.540 7.751 7.060 7.180 87,898 -0.35(-4.65%)
Jun 13, 2016 7.520 7.980 7.490 7.530 155,837 +0.03(+0.40%)
Jun 10, 2016 8.000 8.245 7.350 7.500 169,612 -0.53(-6.60%)
Jun 09, 2016 8.770 8.770 8.010 8.030 104,233 -0.68(-7.81%)
Jun 08, 2016 8.480 8.800 8.210 8.710 142,262 +0.31(+3.69%)
Jun 07, 2016 8.540 8.650 7.910 8.400 383,307 -0.20(-2.33%)
Jun 06, 2016 9.450 9.450 8.340 8.600 293,362 -0.33(-3.70%)
Jun 03, 2016 9.280 9.660 8.430 8.930 209,686 -0.23(-2.56%)
Jun 02, 2016 8.500 9.190 8.480 9.165 216,749 +0.71(+8.40%)
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.