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 (%)
Sep 30, 2019 10.94 10.94 10.33 10.41 662,185 -0.53(-4.84%)
Sep 27, 2019 10.72 11.24 10.57 10.94 734,300 +0.22(+2.05%)
Sep 26, 2019 10.54 11.25 10.52 10.72 886,765 +0.20(+1.90%)
Sep 25, 2019 10.87 10.98 10.38 10.52 843,062 -0.39(-3.62%)
Sep 24, 2019 11.23 11.35 10.64 10.91 1,014,929 -0.33(-2.89%)
Sep 23, 2019 11.03 11.34 11.01 11.24 788,832 +0.10(+0.90%)
Sep 20, 2019 11.21 11.78 11.04 11.14 1,953,200 -0.11(-0.98%)
Sep 19, 2019 11.57 11.81 11.13 11.25 775,921 -0.31(-2.68%)
Sep 18, 2019 11.10 11.90 10.99 11.56 914,999 +0.73(+6.74%)
Sep 17, 2019 10.87 11.05 10.51 10.83 756,527 -0.10(-0.91%)
Sep 16, 2019 10.75 11.08 10.75 10.93 698,750 +0.14(+1.30%)
Sep 13, 2019 10.90 11.10 10.53 10.79 534,200 -0.13(-1.19%)
Sep 12, 2019 11.19 11.32 10.75 10.92 632,692 -0.27(-2.41%)
Sep 11, 2019 11.30 11.60 11.04 11.19 477,947 -0.08(-0.71%)
Sep 10, 2019 11.22 11.27 10.56 11.27 756,574 -0.05(-0.44%)
Sep 09, 2019 11.07 11.67 10.89 11.32 659,827 +0.33(+3.00%)
Sep 06, 2019 11.33 11.50 10.80 10.99 622,200 -0.28(-2.48%)
Sep 05, 2019 11.76 12.26 11.21 11.27 744,410 -0.34(-2.93%)
Sep 04, 2019 11.87 12.17 11.51 11.61 524,599 -0.11(-0.94%)
Sep 03, 2019 11.79 12.13 11.43 11.72 746,871 -0.19(-1.60%)
Aug 30, 2019 12.37 12.58 11.82 11.91 320,700 -0.45(-3.64%)
Aug 29, 2019 12.21 12.55 11.89 12.36 689,199 +0.24(+1.98%)
Aug 28, 2019 12.09 12.31 11.82 12.12 638,120 -0.06(-0.49%)
Aug 27, 2019 12.79 13.12 11.84 12.18 745,311 -0.60(-4.69%)
Aug 26, 2019 12.34 13.03 12.18 12.78 589,100 +0.54(+4.41%)
Aug 23, 2019 12.92 13.27 12.21 12.24 913,400 -0.76(-5.85%)
Aug 22, 2019 13.69 13.73 12.60 13.00 1,065,442 -0.71(-5.18%)
Aug 21, 2019 15.17 15.17 13.55 13.71 733,477 -1.30(-8.66%)
Aug 20, 2019 15.05 15.18 14.69 15.01 448,280 -0.08(-0.53%)
Aug 19, 2019 15.39 15.67 14.89 15.09 517,934 -0.16(-1.05%)
Aug 16, 2019 14.58 15.39 14.44 15.25 551,600 +0.82(+5.68%)
Aug 15, 2019 14.97 14.97 13.99 14.43 772,072 -0.37(-2.50%)
Aug 14, 2019 15.14 15.63 14.49 14.80 499,826 -0.67(-4.33%)
Aug 13, 2019 15.50 15.95 15.23 15.47 579,424 -0.08(-0.51%)
Aug 12, 2019 15.11 15.64 14.89 15.55 626,830 +0.26(+1.70%)
Aug 09, 2019 15.00 15.51 14.74 15.29 2,046,400 -1.21(-7.33%)
Aug 08, 2019 16.50 18.22 16.05 16.50 1,089,602 -1.10(-6.25%)
Aug 07, 2019 16.55 17.66 16.05 17.60 557,018 +0.80(+4.76%)
Aug 06, 2019 14.46 17.00 14.36 16.80 1,216,990 +2.49(+17.40%)
Aug 05, 2019 14.51 14.91 14.04 14.31 614,993 -0.55(-3.70%)
Aug 02, 2019 14.00 15.51 13.71 14.86 1,545,900 +1.83(+14.04%)
Aug 01, 2019 13.30 13.65 12.88 13.03 551,116 -0.24(-1.81%)
Jul 31, 2019 13.72 13.93 13.15 13.27 255,462 -0.44(-3.21%)
Jul 30, 2019 13.14 13.73 13.10 13.71 226,924 +0.48(+3.63%)
Jul 29, 2019 13.44 13.44 13.03 13.23 159,559 -0.18(-1.34%)
Jul 26, 2019 13.04 13.43 13.04 13.41 185,800 +0.39(+3.00%)
Jul 25, 2019 13.39 13.48 13.00 13.02 199,634 -0.40(-2.98%)
Jul 24, 2019 13.33 13.48 13.12 13.42 384,480 +0.13(+0.98%)
Jul 23, 2019 13.28 13.38 13.01 13.29 359,047 +0.08(+0.61%)
Jul 22, 2019 13.50 13.59 13.07 13.21 343,238 -0.26(-1.93%)
Jul 19, 2019 13.81 13.81 13.46 13.47 269,800 -0.35(-2.53%)
Jul 18, 2019 13.30 13.84 13.30 13.82 263,661 +0.55(+4.14%)
Jul 17, 2019 13.02 13.34 12.75 13.27 301,834 +0.27(+2.08%)
Jul 16, 2019 12.62 13.11 12.62 13.00 523,823 +0.39(+3.09%)
Jul 15, 2019 13.26 13.38 12.54 12.61 531,565 -0.60(-4.54%)
Jul 12, 2019 14.01 14.18 13.19 13.21 577,500 -0.80(-5.71%)
Jul 11, 2019 14.71 14.81 13.99 14.01 296,036 -0.63(-4.30%)
Jul 10, 2019 14.55 14.85 14.35 14.64 349,176 +0.24(+1.67%)
Jul 09, 2019 14.10 14.60 14.10 14.40 293,891 +0.08(+0.56%)
Jul 08, 2019 14.36 14.54 14.00 14.32 285,749 -0.16(-1.10%)
Jul 05, 2019 14.57 14.69 14.37 14.48 242,700 -0.14(-0.96%)
Jul 03, 2019 14.24 14.65 14.20 14.62 234,400 +0.43(+3.03%)
Jul 02, 2019 14.94 15.02 14.09 14.19 438,393 -0.69(-4.64%)
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.