STML

Stemline Therapeutics, Inc. Historical Stock Prices

$10.73
*  
0.14
1.32%
Get STML Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading STML now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    STML After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.67  10.92  10.55  10.73 52,076
07/30/2015 10.77 10.77 10.26 10.59 89,274
07/29/2015 11.71 11.71 10.59 10.79 171,039
07/28/2015 11.55 11.9 11.16 11.68 43,145
07/27/2015 11.4 11.64 11.24 11.42 34,536
07/24/2015 12.03 12.44 11.45 11.5 105,222
07/23/2015 12.7 12.7 12.17 12.18 68,051
07/22/2015 12.3 12.77 12.24 12.67 57,404
07/21/2015 12.53 12.55 12.1 12.49 26,604
07/20/2015 13 13 12.4 12.59 40,066
07/17/2015 13.08 13.14 12.675 12.97 40,386
07/16/2015 12.91 13.24 12.82 13.05 36,650
07/15/2015 13.04 13.18 12.63 12.89 49,398
07/14/2015 12.61 13.2 12.46 12.91 81,760
07/13/2015 11.99 12.59 11.93 12.58 75,834
07/10/2015 12.05 12.19 11.74 11.86 81,753
07/09/2015 11.74 12.16 11.56 11.83 83,137
07/08/2015 11.92 12.05 11.51 11.65 62,821
07/07/2015 12.03 12.14 11.51 12.08 172,231
07/06/2015 11.54 12.1054 11.5 11.97 88,217
07/02/2015 11.82 12 11.55 11.64 35,655
07/01/2015 11.93 12.19 11.74 11.82 73,133
06/30/2015 11.75 12.08 11.38 11.77 100,774
06/29/2015 12.23 12.35 11.5 11.52 143,717
06/26/2015 12.28 12.47 11.9 12.43 472,248
06/25/2015 12.36 12.36 12 12.2 75,741
06/24/2015 12.71 12.71 12.28 12.33 85,120
06/23/2015 12.77 12.92 12.455 12.76 91,096
06/22/2015 12.67 12.95 12.05 12.84 101,909
06/19/2015 13.03 13.05 12.44 12.59 148,226
06/18/2015 12.3 13.25 12.242 13.01 129,255
06/17/2015 12.51 12.528 12.22 12.26 67,397
06/16/2015 12.52 12.67 12.15 12.4 80,219
06/15/2015 12.25 12.65 12.02 12.61 102,782
06/12/2015 12.57 12.67 12.32 12.37 70,441
06/11/2015 12.81 13.04 12.59 12.6 99,321
06/10/2015 12.67 13.02 12.616 12.86 103,888
06/09/2015 13.16 13.2 12.56 12.69 127,561
06/08/2015 13.5 13.6 13.1535 13.22 84,042
06/05/2015 13.14 13.6 12.77 13.56 87,991
06/04/2015 13.41 13.57 12.9 13.18 80,929
06/03/2015 13.46 13.48 12.926 13.41 71,108
06/02/2015 13.38 13.545 12.9 13.48 115,565
06/01/2015 13.87 14.01 13.21 13.5 112,867
05/29/2015 13.49 14.18 13.13 13.77 453,385
05/28/2015 13.15 13.568 12.8 12.85 47,876
05/27/2015 12.64 13.16 12.44 13.13 141,229
05/26/2015 12.98 13.366 12.5 12.71 132,288
05/22/2015 13.1 13.35 12.8 13.05 89,962
05/21/2015 13.59 13.722 12.6799 13.25 140,617
05/20/2015 13.43 13.75 13.13 13.55 69,246
05/19/2015 13.38 13.59 13.01 13.37 186,145
05/18/2015 13.31 13.7 13.1 13.42 141,558
05/15/2015 13.63 13.8 13.21 13.43 159,856
05/14/2015 13.48 13.86 13.01 13.6 95,915
05/13/2015 13.51 13.954 13.35 13.45 91,791
05/12/2015 13.46 13.84 13.27 13.43 117,150
05/11/2015 14.4 14.99 13.51 13.6 117,414
05/08/2015 13.6 14.34 13.6 14.32 103,179
05/07/2015 13.52 13.71 13.25 13.47 42,002
05/06/2015 13.5 13.82 13.23 13.41 82,515
05/05/2015 13.77 13.81 13.2 13.37 95,892
05/04/2015 13.92 14.22 13.71 13.88 158,314
05/01/2015 14.04 14.4 13.65 13.85 93,649
04/30/2015 14.68 14.7892 13.75 13.89 134,729
04/29/2015 15.46 15.46 14.451 14.89 77,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?