STML - Stemline Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 2020------
Jun 25, 2020------
Jun 24, 2020------
Jun 23, 2020------
Jun 22, 2020------
Jun 19, 2020------
Jun 18, 2020------
Jun 17, 2020------
Jun 16, 2020------
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 202011.8311.8311.8311.8311.83-
Jun 10, 202011.8311.8311.8311.8311.83-
Jun 09, 202012.0012.1011.8211.8311.8317,354,383
Jun 08, 202011.9012.0111.8912.0012.001,477,232
Jun 05, 202011.9111.9911.8911.9211.921,311,951
Jun 04, 202012.0212.1011.9011.9111.91576,583
Jun 03, 202011.9512.1711.9012.1512.151,370,232
Jun 02, 202011.9011.9511.8911.9411.941,747,235
Jun 01, 202011.8911.9211.8311.8911.89560,553
May 29, 202011.8611.8911.7611.8811.88677,800
May 28, 202011.7711.8911.7311.8611.86762,000
May 27, 202011.8011.8111.6911.7611.761,208,500
May 26, 202011.8711.8911.7211.7711.771,550,100
May 22, 202011.8511.9111.7211.9011.901,284,300
May 21, 202011.8811.9311.8411.8711.87922,000
May 20, 202011.9212.0011.8111.8511.85863,500
May 19, 202012.0612.0611.7611.8211.821,420,800
May 18, 202012.1212.1612.0312.0712.07965,900
May 15, 202012.1612.1712.0212.1612.163,086,000
May 14, 202012.1812.1912.1412.1512.151,291,500
May 13, 202012.2012.2212.1512.1712.171,407,000
May 12, 202012.1612.2412.1512.2212.221,690,300
May 11, 202012.1612.2512.1312.1612.161,126,500
May 08, 202012.1712.1912.1212.1812.181,757,700
May 07, 202012.1112.2012.0712.1812.182,485,300
May 06, 202012.1012.1612.0512.1112.112,766,900
May 05, 202012.0512.1912.0312.0912.095,738,500
May 04, 202011.8112.3511.8112.1012.1033,456,000
May 01, 20205.065.164.664.754.75759,300
Apr 30, 20205.325.455.195.235.23534,200
Apr 29, 20205.375.495.085.375.371,597,000
Apr 28, 20205.765.765.255.275.27710,800
Apr 27, 20205.375.645.245.605.60880,100
Apr 24, 20205.195.305.115.285.28464,400
Apr 23, 20205.305.495.155.165.16788,200
Apr 22, 20205.245.335.105.275.27473,600
Apr 21, 20205.035.224.905.115.11971,500
Apr 20, 20205.005.244.885.145.141,266,300
Apr 17, 20204.905.024.754.984.981,711,000
Apr 16, 20204.895.004.644.754.75736,200
Apr 15, 20205.055.114.744.844.84805,200
Apr 14, 20205.115.395.005.155.15516,100
Apr 13, 20205.265.294.935.005.00349,200
Apr 09, 20204.935.294.855.235.231,179,100
Apr 08, 20204.784.954.714.764.76601,300
Apr 07, 20204.905.004.624.734.73587,000
Apr 06, 20204.674.894.544.764.76593,400
Apr 03, 20204.634.724.324.464.46471,800
Apr 02, 20204.404.754.364.644.64722,200
Apr 01, 20204.734.984.414.424.421,025,600
Mar 31, 20204.785.034.624.844.841,592,400
Mar 30, 20204.445.204.054.764.762,087,700
Mar 27, 20204.094.564.014.404.40617,800
Mar 26, 20204.254.484.124.254.25717,600
Mar 25, 20204.444.594.204.244.24648,200
Mar 24, 20204.494.524.254.434.43699,600
Mar 23, 20204.094.473.954.254.25762,900
Mar 20, 20204.254.503.984.054.051,216,600
Mar 19, 20203.414.293.344.194.19993,700
Mar 18, 20203.964.233.213.413.41994,400
Mar 17, 20204.114.533.924.244.241,155,400
Mar 16, 20203.814.683.434.064.061,013,200
Mar 13, 20204.294.533.994.534.531,170,900
Mar 12, 20204.344.544.024.054.05960,100
Mar 11, 20204.885.004.594.694.69999,100
Mar 10, 20205.195.194.675.035.031,199,600
Mar 09, 20205.005.354.935.045.041,023,100
Mar 06, 20205.605.745.345.535.531,549,400
Mar 05, 20205.915.955.685.755.751,019,400
Mar 04, 20206.076.155.766.026.02877,600
Mar 03, 20206.156.225.855.965.96768,700
Mar 02, 20206.076.205.836.186.18693,300
Feb 28, 20205.646.035.576.026.02724,400
Feb 27, 20206.006.185.775.795.79793,300
Feb 26, 20206.346.525.976.136.13793,800
Feb 25, 20206.696.766.256.306.30735,300
Feb 24, 20206.636.816.486.656.65609,500
Feb 21, 20207.067.116.816.836.83417,700
Feb 20, 20207.257.356.967.107.10404,400
Feb 19, 20207.057.346.977.247.24547,400
Feb 18, 20206.847.076.757.057.05344,900
Feb 14, 20206.746.936.706.886.88358,700
Feb 13, 20207.057.056.726.766.76315,800
Feb 12, 20206.957.076.857.077.07290,700
Feb 11, 20206.927.006.766.896.89407,900
Feb 10, 20206.676.896.606.886.88478,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...