Stemline Therapeutics Historical Data - STML

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stemline Therapeutics Inc STML NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.18 -3.88% 4.46 4.32 4.72 4.63 4.64 00:00:00
more quote information »

STML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.095.204.014.671,186,5500.379.05%
1 Month5.605.743.214.511,018,416-1.14-20.36%
3 Months10.2810.3043.215.921,019,764-5.82-56.61%
6 Months9.7811.453.217.35736,035-5.32-54.4%
1 Year13.3718.223.2110.08654,789-8.91-66.64%
3 Years8.5520.553.2111.36423,562-4.09-47.84%
5 Years14.6020.553.2110.94312,696-10.14-69.45%

STML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 4.46 -0.18 -3.88% 4.63 4.72 4.32 461,901
Apr 02 2020 4.64 0.22 4.98% 4.40 4.7499 4.36 688,196
Apr 01 2020 4.42 -0.42 -8.68% 4.73 4.9836 4.415 1,009,219
Mar 31 2020 4.84 0.08 1.68% 4.78 5.03 4.62 1,584,621
Mar 30 2020 4.76 0.36 8.18% 4.44 5.20 4.05 2,063,133
Mar 27 2020 4.40 0.15 3.53% 4.09 4.56 4.01 587,580
Mar 26 2020 4.25 0.01 0.24% 4.25 4.48 4.12 696,874
Mar 25 2020 4.24 -0.19 -4.29% 4.44 4.59 4.20 646,480
Mar 24 2020 4.43 0.19 4.48% 4.49 4.52 4.25 651,808
Mar 23 2020 4.24 0.20 4.95% 4.09 4.47 3.95 756,950
Mar 20 2020 4.04 -0.14 -3.35% 4.25 4.50 3.98 1,145,844
Mar 19 2020 4.18 0.83 24.59% 3.41 4.29 3.30 979,233
Mar 18 2020 3.355 -0.88 -20.69% 3.96 4.23 3.21 987,656
Mar 17 2020 4.23 -0.03 -0.7% 4.11 4.53 3.92 1,109,513
Mar 16 2020 4.26 -0.11 -2.52% 3.81 4.68 3.43 1,013,170
Mar 13 2020 4.37 0.33 8.17% 4.29 4.41 3.99 1,161,277
Mar 12 2020 4.04 -0.65 -13.86% 4.34 4.54 4.02 895,936
Mar 11 2020 4.69 -0.34 -6.76% 4.88 5.00 4.59 998,167
Mar 10 2020 5.03 0.03 0.6% 5.19 5.19 4.67 1,199,595
Mar 09 2020 5.00 -0.53 -9.58% 5.00 5.35 4.8001 1,020,496
Mar 06 2020 5.53 -0.22 -3.83% 5.60 5.74 5.345 1,544,508
See More Historical Prices »


Your Recent History
NASDAQ
STML
Stemline T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.