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 High Price Low Price Open Price Close Price Last Traded
  0.03 0.3% 9.94 10.07 9.79 9.91 9.91 17:15:00
more quote information »

STML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2410.669.649.96527,937-0.30-2.93%
1 Month9.8311.1259.3110.17459,1830.111.12%
3 Months10.8711.908.4510.02613,869-0.93-8.56%
6 Months14.5918.228.4511.98571,292-4.65-31.87%
1 Year9.9818.227.8212.01598,728-0.04-0.4%
3 Years13.3520.555.5012.30371,956-3.41-25.54%
5 Years16.5420.553.8812.03269,971-6.60-39.9%

STML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
Nov 18 2019 10.47 0.56 5.65% 9.96 10.58 9.96 569,560
Nov 15 2019 9.91 0.43 4.54% 9.58 10.12 9.44 698,727
Nov 14 2019 9.48 -0.01 -0.11% 9.49 9.64 9.31 346,220
Nov 13 2019 9.49 -0.11 -1.15% 9.53 9.79 9.38 384,804
Nov 12 2019 9.60 -0.15 -1.54% 9.83 9.89 9.53 392,046
Nov 11 2019 9.75 0.50 5.41% 9.19 9.925 9.00 929,173
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.