Stemline Therapeutics Historical Data - STML

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.27 -3.8% 6.83 6.81 7.11 7.06 7.10 00:00:00
more quote information »

STML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.747.356.707.09413,8080.091.34%
1 Month6.947.356.216.75575,002-0.11-1.59%
3 Months10.4911.456.017.79763,637-3.66-34.89%
6 Months15.1715.176.019.16690,890-8.34-54.98%
1 Year11.6318.226.0111.29613,667-4.80-41.27%
3 Years7.1520.556.0111.88399,374-0.32-4.48%
5 Years14.070120.553.8811.45293,238-7.24-51.46%

STML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 6.83 -0.27 -3.8% 7.06 7.11 6.81 416,962
Feb 20 2020 7.10 -0.14 -1.93% 7.25 7.35 6.96 404,341
Feb 19 2020 7.24 0.19 2.7% 7.05 7.34 6.97 547,355
Feb 18 2020 7.05 0.17 2.47% 6.84 7.07 6.75 344,875
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
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.