Stemline Therapeutics Historical Data - STML

STML 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
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
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 0.00 +0.00% 10.02 10.75 9.95 0
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


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.