Stemline Therapeutics Historical Data - STML

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  -0.20 -1.88% 10.43 11.03 10.245 10.59 10.63 19:59:41
more quote information »

STML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5311.039.3110.06501,7560.909.44%
1 Month9.6311.1258.719.88592,6780.808.31%
3 Months12.0912.588.4510.23639,524-1.66-13.73%
6 Months14.3718.228.4512.17557,854-3.94-27.42%
1 Year10.5918.227.8211.98598,223-0.16-1.51%
3 Years12.2020.555.5012.32365,594-1.77-14.51%
5 Years13.6920.553.8812.04265,741-3.26-23.81%

STML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 08 2019 9.25 -1.19 -11.4% 9.86 10.55 8.71 2,654,146
Nov 07 2019 10.44 0.24 2.4% 10.29 10.53 10.148 417,564
Nov 06 2019 10.195 -0.87 -7.86% 11.08 11.08 10.14 410,631
Nov 05 2019 11.065 0.26 2.45% 10.80 11.125 10.48 376,856
Nov 04 2019 10.80 0.10 0.93% 10.77 11.07 10.55 573,331
Nov 01 2019 10.70 0.70 7.0% 10.02 10.75 9.95 461,734
Oct 31 2019 10.00 0.24 2.46% 9.75 10.00 9.515 317,836
Oct 30 2019 9.76 -0.18 -1.81% 9.94 9.98 9.66 371,731
Oct 29 2019 9.94 -0.02 -0.2% 9.95 10.22 9.92 368,188
Oct 28 2019 9.96 -0.05 -0.5% 10.06 10.24 9.845 504,642
Oct 25 2019 10.01 0.40 4.16% 9.54 10.06 9.50 537,111
Oct 24 2019 9.61 0.20 2.13% 9.46 9.72 9.335 528,179
Oct 23 2019 9.41 -0.25 -2.59% 9.63 9.70 9.23 501,611
Oct 22 2019 9.66 0.37 3.98% 9.35 9.77 9.34 447,530
Oct 21 2019 9.29 0.26 2.88% 9.13 9.43 8.995 280,707
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.