Stemline Therapeutics Historical Data - STML

STML Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 6.88 0.12 1.78% 6.74 6.93 6.70 358,660
Feb 13 2020 6.76 -0.31 -4.38% 7.05 7.07 6.72 315,333
Feb 12 2020 7.07 0.18 2.61% 6.95 7.07 6.8541 289,857
Feb 11 2020 6.89 0.01 0.15% 6.92 7.00 6.76 407,331
Feb 10 2020 6.88 0.22 3.3% 6.67 6.89 6.60 478,638
Feb 07 2020 6.66 -0.13 -1.91% 6.75 6.85 6.48 667,304
Feb 06 2020 6.79 -0.10 -1.45% 6.94 7.05 6.75 415,149
Feb 05 2020 6.89 0.06 0.88% 6.88 7.22 6.82 547,962
Feb 04 2020 6.83 0.04 0.59% 6.85 6.95 6.66 499,879
Feb 03 2020 6.79 0.16 2.41% 6.66 6.89 6.64 617,196
Jan 31 2020 6.63 0.25 3.92% 6.34 6.67 6.21 811,791
Jan 30 2020 6.38 -0.26 -3.92% 6.60 6.62 6.26 984,449
Jan 29 2020 6.64 0.05 0.84% 6.63 6.90 6.60 586,971
Jan 28 2020 6.585 0.13 1.93% 6.52 6.74 6.45 553,560
Jan 27 2020 6.46 -0.30 -4.44% 6.60 6.84 6.45 952,891
Jan 24 2020 6.76 -0.17 -2.45% 6.94 7.15 6.72 1,141,492
Jan 23 2020 6.93 -0.03 -0.43% 6.93 7.00 6.66 876,611
Jan 22 2020 6.96 0.04 0.65% 6.99 7.1398 6.82 1,023,152
Jan 21 2020 6.915 -0.12 -1.64% 7.03 7.2946 6.62 1,521,116
Jan 20 2020 7.03 0.00 +0.00% 7.14 7.39 6.94 0
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
Jan 01 2020 10.63 0.00 +0.00% 10.42 10.73 10.23 0
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 25 2019 11.08 0.00 +0.00% 11.19 11.45 10.78 0
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
Dec 19 2019 10.42 0.26 2.56% 10.19 10.49 9.99 436,699
Dec 18 2019 10.16 0.36 3.67% 9.83 10.20 9.76 459,784
Dec 17 2019 9.80 -0.24 -2.34% 10.05 10.07 9.74 328,131
Dec 16 2019 10.035 -0.02 -0.15% 10.07 10.20 9.93 245,311
Dec 13 2019 10.05 -0.15 -1.47% 10.20 10.30 9.86 247,239
Dec 12 2019 10.20 0.46 4.72% 9.79 10.22 9.75 488,104
Dec 11 2019 9.74 -0.20 -2.01% 10.00 10.18 9.65 405,173
Dec 10 2019 9.94 0.03 0.3% 9.91 10.07 9.79 482,964
Dec 09 2019 9.91 -0.41 -3.93% 10.48 10.66 9.87 517,708
Dec 06 2019 10.315 0.50 5.15% 9.78 10.39 9.77 549,823
Dec 05 2019 9.81 0.10 1.03% 9.90 10.1162 9.64 587,780
Dec 04 2019 9.71 -0.30 -3.0% 10.04 10.20 9.66 470,065
Dec 03 2019 10.01 -0.23 -2.25% 10.24 10.42 9.94 514,311
Dec 02 2019 10.24 -0.45 -4.21% 10.80 10.88 10.08 492,170
Nov 29 2019 10.69 0.17 1.62% 10.49 10.76 10.46 210,797
Nov 28 2019 10.52 0.00 +0.00% 10.50 10.61 10.35 0
Nov 27 2019 10.52 0.04 0.38% 10.50 10.61 10.35 358,501
Nov 26 2019 10.48 -0.35 -3.23% 10.83 10.90 10.42 441,757
Nov 25 2019 10.83 0.22 2.07% 10.91 11.125 10.77 442,601
Nov 22 2019 10.61 0.14 1.34% 10.60 10.635 10.455 271,422
Nov 21 2019 10.47 0.04 0.38% 10.48 10.67 10.3982 442,684
Nov 20 2019 10.43 -0.20 -1.88% 10.59 11.03 10.245 524,064
Nov 19 2019 10.63 0.16 1.53% 10.61 10.70 10.21 509,440


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.