Stemline Therapeutics Historical Data - STML

STML Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 4.46 -0.18 -3.88% 4.63 4.72 4.32 461,901
Apr 02 2020 4.64 0.22 4.98% 4.40 4.7499 4.36 688,196
Apr 01 2020 4.42 -0.42 -8.68% 4.73 4.9836 4.415 1,009,219
Mar 31 2020 4.84 0.08 1.68% 4.78 5.03 4.62 1,584,621
Mar 30 2020 4.76 0.36 8.18% 4.44 5.20 4.05 2,063,133
Mar 27 2020 4.40 0.15 3.53% 4.09 4.56 4.01 587,580
Mar 26 2020 4.25 0.01 0.24% 4.25 4.48 4.12 696,874
Mar 25 2020 4.24 -0.19 -4.29% 4.44 4.59 4.20 646,480
Mar 24 2020 4.43 0.19 4.48% 4.49 4.52 4.25 651,808
Mar 23 2020 4.24 0.20 4.95% 4.09 4.47 3.95 756,950
Mar 20 2020 4.04 -0.14 -3.35% 4.25 4.50 3.98 1,145,844
Mar 19 2020 4.18 0.83 24.59% 3.41 4.29 3.30 979,233
Mar 18 2020 3.355 -0.88 -20.69% 3.96 4.23 3.21 987,656
Mar 17 2020 4.23 -0.03 -0.7% 4.11 4.53 3.92 1,109,513
Mar 16 2020 4.26 -0.11 -2.52% 3.81 4.68 3.43 1,013,170
Mar 13 2020 4.37 0.33 8.17% 4.29 4.41 3.99 1,161,277
Mar 12 2020 4.04 -0.65 -13.86% 4.34 4.54 4.02 895,936
Mar 11 2020 4.69 -0.34 -6.76% 4.88 5.00 4.59 998,167
Mar 10 2020 5.03 0.03 0.6% 5.19 5.19 4.67 1,199,595
Mar 09 2020 5.00 -0.53 -9.58% 5.00 5.35 4.8001 1,020,496
Mar 06 2020 5.53 -0.22 -3.83% 5.60 5.74 5.345 1,544,508
Mar 05 2020 5.75 -0.27 -4.49% 5.91 5.95 5.675 987,630
Mar 04 2020 6.02 0.06 1.01% 6.07 6.15 5.76 846,129
Mar 03 2020 5.96 -0.22 -3.56% 6.15 6.22 5.85 768,675
Mar 02 2020 6.18 0.16 2.66% 6.07 6.20 5.83 659,177
Feb 28 2020 6.02 0.23 3.97% 5.64 6.03 5.57 697,163
Feb 27 2020 5.79 -0.34 -5.55% 6.00 6.18 5.77 746,254
Feb 26 2020 6.13 -0.17 -2.7% 6.34 6.52 5.97 793,697
Feb 25 2020 6.30 -0.35 -5.26% 6.69 6.76 6.25 734,735
Feb 24 2020 6.65 -0.18 -2.64% 6.63 6.81 6.40 595,714
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 17 2020 6.88 0.00 +0.00% 6.74 6.93 6.70 0
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


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.