Stemline Therapeutics Historical Data - STML

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stemline Therapeutics Inc STML NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 7.03 7.39 6.94 7.14 7.03 23:59:38
more quote information »

STML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2810.3046.016.863,199,206-3.25-31.61%
1 Month10.4411.456.017.831,134,426-3.41-32.66%
3 Months9.5411.456.018.89704,072-2.51-26.31%
6 Months13.0218.226.0110.52667,359-5.99-46.01%
1 Year10.0218.226.0111.64605,310-2.99-29.84%
3 Years12.9520.555.5011.92396,045-5.92-45.71%
5 Years14.9520.553.8811.67283,959-7.92-52.98%

STML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 7.03 0.00 0.0% 7.14 7.39 6.94 1,191,342
Jan 16 2020 7.03 0.20 2.93% 6.94 7.47 6.82 2,423,414
Jan 15 2020 6.83 0.33 5.08% 6.72 6.90 6.505 2,638,827
Jan 14 2020 6.50 -2.93 -31.07% 7.26 7.90 6.01 9,789,775
Jan 13 2020 9.43 -0.38 -3.87% 9.78 9.8499 8.52 642,048
Jan 10 2020 9.81 -0.44 -4.29% 10.28 10.304 9.78 501,890
Jan 09 2020 10.25 -0.18 -1.73% 10.48 10.54 10.20 238,418
Jan 08 2020 10.43 -0.12 -1.14% 10.55 10.58 10.27 399,440
Jan 07 2020 10.55 -0.19 -1.72% 10.71 10.8699 10.45 371,316
Jan 06 2020 10.735 -0.05 -0.46% 10.66 10.85 10.27 317,869
Jan 03 2020 10.785 -0.01 -0.05% 10.70 10.90 10.60 403,362
Jan 02 2020 10.79 0.16 1.51% 10.93 10.93 10.46 422,713
Dec 31 2019 10.63 0.17 1.63% 10.42 10.73 10.23 369,888
Dec 30 2019 10.46 0.06 0.58% 10.48 10.69 10.12 454,084
Dec 27 2019 10.40 -0.25 -2.35% 10.80 10.8168 10.31 351,293
Dec 26 2019 10.65 -0.43 -3.88% 11.10 11.2499 10.51 443,462
Dec 24 2019 11.08 0.31 2.88% 11.19 11.45 10.78 389,804
Dec 23 2019 10.77 0.28 2.67% 10.54 10.78 10.37 308,281
Dec 20 2019 10.49 0.07 0.67% 10.44 10.66 10.275 716,809
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.