Dark

STML
Stemline Therapeutics Inc
stock NASDAQ

Inactive

Jun 9, 2020

11.83USD-1.417%(-0.17)17,354,383

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-09	12.0000	12.1000	11.8200	11.8300	-1.417%	17,354,383	0.000%
2020-06-08	11.9000	12.0100	11.8900	12.0000	+0.671%	1,477,232	-1.417%
2020-06-05	11.9100	11.9900	11.8900	11.9200	+0.084%	1,311,951	-0.755%
2020-06-04	12.0200	12.1050	11.9000	11.9100	-1.975%	576,583	-0.672%
2020-06-03	11.9500	12.1700	11.9000	12.1500	+1.759%	1,370,232	-2.634%
2020-06-02	11.9000	11.9500	11.8900	11.9400	+0.421%	1,747,235	-0.921%
2020-06-01	11.8900	11.9200	11.8300	11.8900	+0.084%	560,553	-0.505%
2020-05-29	11.8600	11.8900	11.7600	11.8800	+0.169%	677,776	-0.421%
2020-05-28	11.7700	11.8900	11.7300	11.8600	+0.850%	761,983	-0.253%
2020-05-27	11.8000	11.8100	11.6900	11.7600	-0.085%	1,208,511	+0.595%
2020-05-26	11.8700	11.8900	11.7200	11.7700	-1.092%	1,550,130	+0.510%
2020-05-22	11.8500	11.9100	11.7200	11.9000	+0.253%	1,284,347	-0.588%
2020-05-21	11.8800	11.9300	11.8400	11.8700	+0.169%	922,002	-0.337%
2020-05-20	11.9200	12.0000	11.8100	11.8500	+0.254%	863,480	-0.169%
2020-05-19	12.0600	12.0600	11.7600	11.8200	-2.071%	1,420,778	+0.085%
2020-05-18	12.1200	12.1600	12.0300	12.0700	-0.740%	965,895	-1.988%
2020-05-15	12.1600	12.1700	12.0250	12.1600	+0.082%	3,086,004	-2.714%
2020-05-14	12.1800	12.1950	12.1400	12.1500	-0.164%	1,291,520	-2.634%
2020-05-13	12.2000	12.2200	12.1500	12.1700	-0.368%	1,407,008	-2.794%
2020-05-12	12.1600	12.2400	12.1500	12.2150	+0.411%	1,690,257	-3.152%
2020-05-11	12.1600	12.2500	12.1300	12.1650	-0.123%	1,126,835	-2.754%
2020-05-08	12.1700	12.1900	12.1200	12.1800	0.000%	1,757,750	-2.874%
2020-05-07	12.1100	12.2000	12.0700	12.1800	+0.578%	2,485,309	-2.874%
2020-05-06	12.1000	12.1600	12.0500	12.1100	+0.165%	2,766,990	-2.312%
2020-05-05	12.0450	12.1900	12.0300	12.0900	-0.124%	5,738,502	-2.151%
2020-05-04	11.8100	12.3500	11.8100	12.1050	+154.842%	33,455,952	-2.272%
2020-05-01	5.0600	5.1600	4.6600	4.7500	-9.178%	759,274	+149.053%
2020-04-30	5.3200	5.4500	5.1900	5.2300	-2.607%	534,156	+126.195%
2020-04-29	5.3700	5.4900	5.0800	5.3700	+1.898%	1,597,034	+120.298%
2020-04-28	5.7600	5.7600	5.2500	5.2700	-5.893%	710,825	+124.478%
2020-04-27	5.3700	5.6400	5.2400	5.6000	+6.061%	880,083	+111.250%
2020-04-24	5.1900	5.3000	5.1100	5.2800	+2.326%	464,390	+124.053%
2020-04-23	5.3000	5.4950	5.1500	5.1600	-2.087%	788,333	+129.264%
2020-04-22	5.2400	5.3300	5.1000	5.2700	+3.131%	473,592	+124.478%
2020-04-21	5.0300	5.2200	4.9000	5.1100	-0.584%	971,506	+131.507%
2020-04-20	5.0000	5.2400	4.8800	5.1400	+3.213%	1,266,313	+130.156%
2020-04-17	4.9000	5.0200	4.7500	4.9800	+4.842%	1,711,019	+137.550%
2020-04-16	4.8900	5.0000	4.6400	4.7500	-1.860%	736,192	+149.053%
2020-04-15	5.0500	5.1050	4.7400	4.8400	-6.019%	805,243	+144.421%
2020-04-14	5.1100	5.3900	5.0000	5.1500	+3.000%	516,068	+129.709%
2020-04-13	5.2600	5.2900	4.9250	5.0000	-4.398%	349,213	+136.600%
2020-04-09	4.9300	5.2900	4.8500	5.2300	+9.874%	1,179,208	+126.195%
2020-04-08	4.7800	4.9500	4.7100	4.7600	+0.634%	601,298	+148.529%
2020-04-07	4.9000	5.0000	4.6200	4.7300	-0.630%	586,962	+150.106%
2020-04-06	4.6700	4.8900	4.5400	4.7600	+6.726%	593,626	+148.529%
2020-04-03	4.6300	4.7200	4.3200	4.4600	-3.879%	471,805	+165.247%
2020-04-02	4.4000	4.7499	4.3600	4.6400	+4.977%	722,188	+154.957%
2020-04-01	4.7300	4.9836	4.4150	4.4200	-8.678%	1,025,578	+167.647%
2020-03-31	4.7800	5.0300	4.6200	4.8400	+1.681%	1,592,518	+144.421%
2020-03-30	4.4400	5.2000	4.0500	4.7600	+8.182%	2,087,780	+148.529%
2020-03-27	4.0900	4.5600	4.0100	4.4000	+3.529%	617,849	+168.864%
2020-03-26	4.2500	4.4800	4.1200	4.2500	+0.236%	717,600	+178.353%
2020-03-25	4.4400	4.5900	4.2000	4.2400	-4.289%	648,186	+179.009%
2020-03-24	4.4900	4.5200	4.2500	4.4300	+4.235%	699,583	+167.043%
2020-03-23	4.0900	4.4700	3.9500	4.2500	+4.938%	762,936	+178.353%
2020-03-20	4.2500	4.5000	3.9800	4.0500	-3.341%	1,216,552	+192.099%
2020-03-19	3.4100	4.2900	3.3400	4.1900	+22.874%	993,724	+182.339%
2020-03-18	3.9600	4.2300	3.2100	3.4100	-19.575%	994,367	+246.921%
2020-03-17	4.1100	4.5300	3.9200	4.2400	+4.433%	1,155,425	+179.009%
2020-03-16	3.8100	4.6800	3.4300	4.0600	-10.375%	1,013,170	+191.379%
2020-03-13	4.2900	4.5300	3.9900	4.5300	+11.852%	1,171,019	+161.148%
2020-03-12	4.3400	4.5400	4.0200	4.0500	-13.646%	960,080	+192.099%
2020-03-11	4.8800	5.0000	4.5900	4.6900	-6.759%	999,367	+152.239%
2020-03-10	5.1900	5.1900	4.6700	5.0300	-0.198%	1,199,614	+135.189%
2020-03-09	5.0000	5.3500	4.9300	5.0400	-8.861%	1,023,106	+134.722%
2020-03-06	5.6000	5.7400	5.3450	5.5300	-3.826%	1,549,352	+113.924%
2020-03-05	5.9100	5.9500	5.6750	5.7500	-4.485%	1,019,440	+105.739%
2020-03-04	6.0700	6.1500	5.7600	6.0200	+1.007%	877,733	+96.512%
2020-03-03	6.1500	6.2200	5.8500	5.9600	-3.560%	768,680	+98.490%
2020-03-02	6.0700	6.2000	5.8300	6.1800	+2.658%	693,307	+91.424%
2020-02-28	5.6400	6.0300	5.5700	6.0200	+3.972%	724,369	+96.512%
2020-02-27	6.0000	6.1800	5.7700	5.7900	-5.546%	794,323	+104.318%
2020-02-26	6.3400	6.5200	5.9700	6.1300	-2.698%	793,805	+92.985%
2020-02-25	6.6900	6.7600	6.2500	6.3000	-5.263%	735,250	+87.778%
2020-02-24	6.6300	6.8100	6.4800	6.6500	-2.635%	609,530	+77.895%
2020-02-21	7.0600	7.1100	6.8100	6.8300	-3.803%	417,666	+73.206%
2020-02-20	7.2500	7.3500	6.9600	7.1000	-1.934%	404,442	+66.620%
2020-02-19	7.0500	7.3400	6.9700	7.2400	+2.695%	547,381	+63.398%
2020-02-18	6.8400	7.0700	6.7500	7.0500	+2.471%	344,905	+67.801%
2020-02-14	6.7400	6.9300	6.7000	6.8800	+1.775%	358,680	+71.948%
2020-02-13	7.0500	7.0500	6.7200	6.7600	-4.385%	315,788	+75.000%
2020-02-12	6.9500	7.0700	6.8541	7.0700	+2.612%	290,703	+67.327%
2020-02-11	6.9200	7.0000	6.7600	6.8900	+0.145%	407,867	+71.698%
2020-02-10	6.6700	6.8900	6.6000	6.8800	+3.303%	478,940	+71.948%
2020-02-07	6.7500	6.8500	6.4800	6.6600	-1.915%	667,315	+77.628%
2020-02-06	6.9400	6.9436	6.7500	6.7900	-1.451%	435,600	+74.227%
2020-02-05	6.8800	7.2200	6.8440	6.8900	+0.878%	549,552	+71.698%
2020-02-04	6.8500	6.9500	6.6600	6.8300	+0.589%	539,358	+73.206%
2020-02-03	6.6600	6.8900	6.6400	6.7900	+2.413%	636,729	+74.227%
2020-01-31	6.3400	6.6700	6.2100	6.6300	+3.918%	812,225	+78.431%
2020-01-30	6.6000	6.6000	6.2600	6.3800	-3.916%	1,032,111	+85.423%
2020-01-29	6.6300	6.9000	6.6000	6.6400	+0.835%	587,620	+78.163%
2020-01-28	6.5200	6.7400	6.4500	6.5850	+1.935%	553,921	+79.651%
2020-01-27	6.6000	6.8400	6.4500	6.4600	-4.438%	953,786	+83.127%
2020-01-24	6.9400	7.1500	6.7200	6.7600	-2.453%	1,141,579	+75.000%
2020-01-23	6.9300	7.0000	6.6600	6.9300	-0.431%	879,499	+70.707%
2020-01-22	6.9900	7.1398	6.8200	6.9600	+0.651%	1,026,604	+69.971%
2020-01-21	7.0300	7.1700	6.6200	6.9150	-1.636%	1,608,605	+71.077%
2020-01-17	7.1400	7.3900	6.9400	7.0300	0.000%	1,317,995	+68.279%
2020-01-16	6.9400	7.4700	6.8200	7.0300	+2.778%	2,428,965	+68.279%
2020-01-15	6.7200	6.9000	6.5050	6.8400	+4.110%	2,692,583	+72.953%
2020-01-14	7.2600	7.2600	6.0100	6.5700	-30.329%	9,826,746	+80.061%
2020-01-13	9.7800	9.7800	8.5200	9.4300	-3.874%	737,886	+25.451%
2020-01-10	10.2800	10.3040	9.7800	9.8100	-4.293%	517,452	+20.591%
2020-01-09	10.4800	10.5400	10.2000	10.2500	-1.726%	238,696	+15.415%
2020-01-08	10.5500	10.5800	10.2700	10.4300	-1.137%	399,583	+13.423%
2020-01-07	10.7100	10.8699	10.4500	10.5500	-1.723%	374,018	+12.133%
2020-01-06	10.6600	10.8500	10.2700	10.7350	-0.464%	318,259	+10.200%
2020-01-03	10.7000	10.9000	10.6000	10.7850	-0.046%	419,704	+9.689%
2020-01-02	10.9300	10.9300	10.4600	10.7900	+1.505%	422,906	+9.639%
2019-12-31	10.4200	10.7300	10.2300	10.6300	+1.625%	370,888	+11.289%
2019-12-30	10.4800	10.6900	10.1200	10.4600	+0.577%	454,084	+13.098%
2019-12-27	10.8000	10.8168	10.3100	10.4000	-2.347%	351,725	+13.750%
2019-12-26	11.1000	11.2499	10.5100	10.6500	-3.881%	443,462	+11.080%
2019-12-24	11.1900	11.3840	10.7800	11.0800	+2.878%	389,804	+6.769%
2019-12-23	10.5400	10.7800	10.3700	10.7700	+2.669%	309,717	+9.842%
2019-12-20	10.4400	10.6600	10.2750	10.4900	+0.672%	786,932	+12.774%
2019-12-19	10.1900	10.4900	9.9900	10.4200	+2.559%	436,997	+13.532%
2019-12-18	9.8300	10.2000	9.7600	10.1600	+3.673%	459,884	+16.437%
2019-12-17	10.0500	10.0700	9.7400	9.8000	-2.342%	328,531	+20.714%
2019-12-16	10.0700	10.2000	9.9300	10.0350	-0.149%	268,640	+17.887%
2019-12-13	10.2000	10.3000	9.8600	10.0500	-1.471%	254,148	+17.711%
2019-12-12	9.7900	10.2200	9.7500	10.2000	+4.723%	496,929	+15.980%
2019-12-11	10.0000	10.1800	9.6500	9.7400	-2.012%	409,366	+21.458%
2019-12-10	9.9100	10.0700	9.7900	9.9400	+0.303%	483,437	+19.014%
2019-12-09	10.4800	10.6600	9.8700	9.9100	-3.926%	528,348	+19.374%
2019-12-06	9.7800	10.3900	9.7700	10.3150	+5.148%	575,649	+14.687%
2019-12-05	9.9000	10.1162	9.6400	9.8100	+1.030%	588,147	+20.591%
2019-12-04	10.0400	10.2000	9.6600	9.7100	-2.997%	493,716	+21.833%
2019-12-03	10.2400	10.4200	9.9400	10.0100	-2.246%	515,092	+18.182%
2019-12-02	10.8000	10.8800	10.0800	10.2400	-4.210%	542,280	+15.527%
2019-11-29	10.4900	10.7600	10.4600	10.6900	+1.616%	210,797	+10.664%
2019-11-27	10.5000	10.6100	10.3500	10.5200	+0.382%	388,663	+12.452%
2019-11-26	10.8300	10.8800	10.4200	10.4800	-3.232%	472,656	+12.882%
2019-11-25	10.9100	11.1250	10.7700	10.8300	+2.074%	454,949	+9.234%
2019-11-22	10.6000	10.6350	10.4550	10.6100	+1.337%	314,455	+11.499%
2019-11-21	10.4800	10.6700	10.3982	10.4700	+0.384%	462,960	+12.989%
2019-11-20	10.5900	11.0300	10.2450	10.4300	-1.881%	542,238	+13.423%
2019-11-19	10.6100	10.7000	10.2100	10.6300	+1.528%	545,024	+11.289%
2019-11-18	9.9600	10.5800	9.9600	10.4700	+5.651%	571,365	+12.989%
2019-11-15	9.5800	10.1200	9.4400	9.9100	+4.536%	698,727	+19.374%
2019-11-14	9.4900	9.6400	9.3100	9.4800	-0.105%	346,220	+24.789%
2019-11-13	9.5300	9.7900	9.3800	9.4900	-1.146%	384,836	+24.658%
2019-11-12	9.8300	9.8900	9.5300	9.6000	-1.538%	392,214	+23.229%
2019-11-11	9.1900	9.9250	9.0000	9.7500	+5.405%	929,647	+21.333%
2019-11-08	9.8600	10.3500	8.7100	9.2500	-11.398%	2,655,195	+27.892%
2019-11-07	10.2900	10.5300	10.1480	10.4400	+2.403%	428,392	+13.314%
2019-11-06	11.0800	11.0800	10.1400	10.1950	-7.863%	431,757	+16.037%
2019-11-05	10.8000	11.1250	10.4800	11.0650	+2.454%	412,852	+6.914%
2019-11-04	10.7700	11.0700	10.5500	10.8000	+0.935%	590,045	+9.537%
2019-11-01	10.0200	10.7500	9.9500	10.7000	+7.000%	462,176	+10.561%
2019-10-31	9.7500	10.0000	9.5150	10.0000	+2.459%	344,481	+18.300%
2019-10-30	9.9400	9.9800	9.6600	9.7600	-1.811%	385,146	+21.209%
2019-10-29	9.9500	10.2200	9.9200	9.9400	-0.201%	368,349	+19.014%
2019-10-28	10.0600	10.2400	9.8450	9.9600	-0.500%	509,042	+18.775%
2019-10-25	9.5400	10.0600	9.5000	10.0100	+4.162%	573,122	+18.182%
2019-10-24	9.4600	9.7200	9.3350	9.6100	+2.125%	539,671	+23.101%
2019-10-23	9.6300	9.7000	9.2300	9.4100	-2.588%	529,370	+25.717%
2019-10-22	9.3500	9.7700	9.3400	9.6600	+3.983%	447,530	+22.464%
2019-10-21	9.1300	9.4300	8.9950	9.2900	+2.879%	280,707	+27.341%
2019-10-18	8.9600	9.2649	8.8900	9.0300	+0.111%	411,054	+31.008%
2019-10-17	9.0700	9.3200	8.9000	9.0200	-0.221%	426,657	+31.153%
2019-10-16	8.8800	9.1100	8.8600	9.0400	+1.516%	327,402	+30.863%
2019-10-15	8.6600	8.9971	8.5000	8.9050	+2.592%	466,686	+32.847%
2019-10-14	8.7300	8.9800	8.5800	8.6800	-1.026%	409,775	+36.290%
2019-10-11	8.7000	8.8800	8.5000	8.7700	+1.977%	564,684	+34.892%
2019-10-10	8.6300	8.8500	8.4500	8.6000	-0.232%	513,085	+37.558%
2019-10-09	9.0500	9.1000	8.5200	8.6200	-3.471%	572,067	+37.239%
2019-10-08	8.9000	9.1000	8.5000	8.9300	-0.446%	1,066,082	+32.475%
2019-10-07	9.2800	9.4000	8.9400	8.9700	-4.064%	888,316	+31.884%
2019-10-04	9.6800	9.9000	9.1700	9.3500	-3.109%	783,973	+26.524%
2019-10-03	9.7800	9.7800	9.2500	9.6500	-1.531%	736,016	+22.591%
2019-10-02	9.7100	9.8300	9.1800	9.8000	+0.823%	1,250,485	+20.714%
2019-10-01	10.4100	10.4900	9.5400	9.7200	-6.628%	907,465	+21.708%
2019-09-30	10.9400	10.9400	10.3300	10.4100	-4.845%	662,185	+13.641%
2019-09-27	10.7200	11.2400	10.5700	10.9400	+2.052%	734,358	+8.135%
2019-09-26	10.5400	11.2500	10.5200	10.7200	+1.901%	886,765	+10.354%
2019-09-25	10.8700	10.9800	10.3800	10.5200	-3.619%	843,062	+12.452%
2019-09-24	11.2300	11.3500	10.6400	10.9150	-2.891%	1,014,929	+8.383%
2019-09-23	11.0300	11.3400	11.0100	11.2400	+0.898%	788,832	+5.249%
2019-09-20	11.2100	11.7800	11.0423	11.1400	-0.978%	1,953,296	+6.194%
2019-09-19	11.5700	11.8150	11.1300	11.2500	-2.682%	775,921	+5.156%
2019-09-18	11.1000	11.9000	10.9900	11.5600	+6.741%	914,999	+2.336%
2019-09-17	10.8700	11.0500	10.5100	10.8300	-0.915%	756,527	+9.234%
2019-09-16	10.7500	11.0800	10.7500	10.9300	+1.297%	698,750	+8.234%
2019-09-13	10.9000	11.1000	10.5300	10.7900	-1.190%	534,228	+9.639%
2019-09-12	11.1900	11.3223	10.7500	10.9200	-2.413%	632,692	+8.333%
2019-09-11	11.3000	11.6000	11.0400	11.1900	-0.710%	477,947	+5.719%
2019-09-10	11.2200	11.2700	10.5600	11.2700	-0.442%	756,574	+4.969%
2019-09-09	11.0700	11.6700	10.8900	11.3200	+3.003%	659,827	+4.505%
2019-09-06	11.3300	11.5038	10.8000	10.9900	-2.484%	622,296	+7.643%
2019-09-05	11.7600	12.2600	11.2150	11.2700	-2.929%	744,410	+4.969%
2019-09-04	11.8700	12.1709	11.5100	11.6100	-0.939%	524,599	+1.895%
2019-09-03	11.7900	12.1300	11.4300	11.7200	-1.595%	746,871	+0.939%
2019-08-30	12.3700	12.5800	11.8200	11.9100	-3.641%	320,772	-0.672%
2019-08-29	12.2100	12.5500	11.8900	12.3600	+1.980%	689,199	-4.288%
2019-08-28	12.0900	12.3100	11.8250	12.1200	-0.493%	638,120	-2.393%
2019-08-27	12.7900	13.1200	11.8400	12.1800	-4.695%	745,311	-2.874%
2019-08-26	12.3400	13.0300	12.1800	12.7800	+4.412%	589,100	-7.433%
2019-08-23	12.9200	13.2700	12.2100	12.2400	-5.846%	913,459	-3.350%
2019-08-22	13.6900	13.7350	12.6000	13.0000	-5.179%	1,065,442	-9.000%
2019-08-21	15.1700	15.1700	13.5500	13.7100	-8.661%	733,477	-13.713%
2019-08-20	15.0500	15.1800	14.6900	15.0100	-0.530%	448,280	-21.186%
2019-08-19	15.3900	15.6700	14.8850	15.0900	-1.049%	517,934	-21.604%
2019-08-16	14.5800	15.3900	14.4400	15.2500	+5.683%	551,635	-22.426%
2019-08-15	14.9700	14.9700	13.9900	14.4300	-2.500%	772,072	-18.018%
2019-08-14	15.1400	15.6300	14.4900	14.8000	-4.331%	499,826	-20.068%
2019-08-13	15.5000	15.9500	15.2300	15.4700	-0.514%	579,424	-23.529%
2019-08-12	15.1100	15.6400	14.8900	15.5500	+1.700%	626,830	-23.923%
2019-08-09	15.0000	15.5100	14.7400	15.2900	-7.333%	2,046,439	-22.629%
2019-08-08	16.5000	18.2200	16.0500	16.5000	-6.250%	1,089,652	-28.303%
2019-08-07	16.5500	17.6600	16.0500	17.6000	+4.762%	557,018	-32.784%
2019-08-06	14.4600	17.0000	14.3600	16.8000	+17.400%	1,216,990	-29.583%
2019-08-05	14.5100	14.9100	14.0400	14.3100	-3.701%	614,993	-17.331%
2019-08-02	14.0000	15.5050	13.7100	14.8600	+14.045%	1,545,978	-20.390%
2019-08-01	13.3000	13.6550	12.8800	13.0300	-1.809%	551,166	-9.210%
2019-07-31	13.7200	13.9300	13.1500	13.2700	-3.209%	255,462	-10.852%
2019-07-30	13.1400	13.7300	13.1000	13.7100	+3.628%	226,571	-13.713%
2019-07-29	13.4400	13.4400	13.0300	13.2300	-1.342%	159,559	-10.582%
2019-07-26	13.0400	13.4300	13.0400	13.4100	+2.995%	185,880	-11.782%
2019-07-25	13.3900	13.4800	13.0000	13.0200	-2.981%	199,634	-9.140%
2019-07-24	13.3300	13.4800	13.1200	13.4200	+0.978%	384,480	-11.848%
2019-07-23	13.2800	13.3800	13.0100	13.2900	+0.606%	359,047	-10.986%
2019-07-22	13.5000	13.5900	13.0700	13.2100	-1.930%	343,238	-10.447%
2019-07-19	13.8100	13.8100	13.4600	13.4700	-2.533%	269,856	-12.175%
2019-07-18	13.3000	13.8400	13.3000	13.8200	+4.145%	263,661	-14.399%
2019-07-17	13.0200	13.3400	12.7500	13.2700	+2.077%	301,834	-10.852%
2019-07-16	12.6200	13.1100	12.6200	13.0000	+3.093%	523,823	-9.000%
2019-07-15	13.2600	13.3800	12.5400	12.6100	-4.542%	531,665	-6.186%
2019-07-12	14.0100	14.1800	13.1900	13.2100	-5.710%	577,515	-10.447%
2019-07-11	14.7100	14.8100	13.9900	14.0100	-4.303%	296,036	-15.560%
2019-07-10	14.5500	14.8500	14.3500	14.6400	+1.667%	349,176	-19.194%
2019-07-09	14.1000	14.6000	14.0950	14.4000	+0.559%	293,891	-17.847%
2019-07-08	14.3600	14.5400	14.0000	14.3200	-1.105%	285,749	-17.388%
2019-07-05	14.5700	14.6850	14.3650	14.4800	-0.958%	242,793	-18.301%
2019-07-03	14.2400	14.6500	14.2000	14.6200	+3.030%	234,437	-19.083%
2019-07-02	14.9400	15.0200	14.0900	14.1900	-4.637%	438,393	-16.631%
2019-07-01	15.5800	15.7000	14.7600	14.8800	-2.872%	376,365	-20.497%
2019-06-28	15.0100	15.4000	14.9500	15.3200	+1.592%	1,256,921	-22.781%
2019-06-27	14.5200	15.3500	14.4000	15.0800	+4.000%	518,890	-21.552%
2019-06-26	14.9400	15.0850	14.3800	14.5000	-2.159%	522,333	-18.414%
2019-06-25	14.9700	15.2900	14.6200	14.8200	+0.543%	433,082	-20.175%
2019-06-24	15.7300	15.8700	14.7200	14.7400	-7.412%	570,270	-19.742%
2019-06-21	15.7000	16.1300	15.1200	15.9200	+0.759%	1,042,222	-25.691%
2019-06-20	15.9000	16.0000	15.2900	15.8000	+1.088%	458,487	-25.127%
2019-06-19	15.0700	15.7600	15.0346	15.6300	+3.236%	331,372	-24.312%
2019-06-18	15.0000	15.2900	14.5400	15.1400	+1.001%	348,379	-21.863%
2019-06-17	14.2900	15.0000	14.0760	14.9900	+5.787%	436,048	-21.081%
2019-06-14	14.1000	14.4400	13.8500	14.1700	+0.782%	317,986	-16.514%
2019-06-13	13.3100	14.1100	13.1800	14.0600	+5.794%	402,256	-15.861%
2019-06-12	13.3600	13.7700	13.1900	13.2900	-0.969%	340,680	-10.986%
2019-06-11	13.9500	14.3000	13.3300	13.4200	-2.612%	241,320	-11.848%
2019-06-10	14.5900	14.9900	13.7600	13.7800	-4.834%	295,462	-14.151%
2019-06-07	14.2200	14.5600	13.9400	14.4800	+2.332%	281,629	-18.301%
2019-06-06	14.1500	14.2400	13.8800	14.1500	-0.071%	304,979	-16.396%
2019-06-05	13.5600	14.2100	13.4300	14.1600	+4.967%	372,931	-16.455%
2019-06-04	13.8200	13.8690	13.0900	13.4900	-0.736%	291,678	-12.305%
2019-06-03	13.1400	13.8100	13.1000	13.5900	+3.503%	281,412	-12.951%
2019-05-31	13.0800	13.2900	12.6000	13.1300	-1.500%	373,155	-9.901%
2019-05-30	13.8000	13.8000	13.3200	13.3300	-2.701%	429,585	-11.253%
2019-05-29	14.0800	14.3100	13.6300	13.7000	-5.125%	469,048	-13.650%
2019-05-28	14.9700	15.0950	14.3700	14.4400	-3.540%	431,510	-18.075%
2019-05-24	14.8400	15.0100	14.1920	14.9700	+2.254%	400,742	-20.975%
2019-05-23	15.0300	15.0300	14.4600	14.6400	-3.239%	331,620	-19.194%
2019-05-22	14.9900	15.3000	14.6800	15.1300	+0.199%	416,474	-21.811%
2019-05-21	14.4700	15.1000	14.3500	15.1000	+5.594%	326,031	-21.656%
2019-05-20	14.3700	14.7750	13.8000	14.3000	-1.718%	645,880	-17.273%
2019-05-17	14.5100	15.0600	14.4600	14.5500	-0.479%	395,697	-18.694%
2019-05-16	14.5600	15.4800	14.5300	14.6200	+0.550%	379,533	-19.083%
2019-05-15	14.0800	14.5500	13.9200	14.5400	+1.678%	447,795	-18.638%
2019-05-14	14.6500	14.6500	13.6400	14.3000	-0.935%	594,937	-17.273%
2019-05-13	15.3500	15.3500	14.2900	14.4350	-10.342%	876,596	-18.046%
2019-05-10	15.8400	16.3500	15.0500	16.1000	+0.124%	1,372,876	-26.522%
2019-05-09	15.5400	16.2000	15.4500	16.0800	+2.030%	488,220	-26.430%
2019-05-08	15.4700	15.9170	15.2500	15.7600	+2.404%	434,093	-24.937%
2019-05-07	15.8000	15.9000	15.0700	15.3900	-3.450%	576,755	-23.132%
2019-05-06	14.9200	16.0000	14.9200	15.9400	+3.979%	400,710	-25.784%
2019-05-03	15.0800	15.4400	15.0100	15.3300	+1.658%	345,551	-22.831%
2019-05-02	15.0600	15.2400	14.7500	15.0800	+0.399%	539,045	-21.552%
2019-05-01	15.1300	15.4600	14.9400	15.0200	+0.133%	825,356	-21.238%
2019-04-30	15.1900	15.2600	14.7650	15.0000	-0.990%	481,443	-21.133%
2019-04-29	14.7900	15.2700	14.4400	15.1500	+2.503%	344,434	-21.914%
2019-04-26	14.2600	15.1700	14.1400	14.7800	+3.719%	607,641	-19.959%
2019-04-25	14.1500	14.4600	13.5500	14.2500	0.000%	359,808	-16.982%
2019-04-24	14.0100	14.3800	13.8700	14.2500	+1.713%	748,678	-16.982%
2019-04-23	13.5000	14.3110	13.3550	14.0100	+5.259%	1,282,135	-15.560%
2019-04-22	12.8800	13.3900	12.6600	13.3100	+3.178%	731,748	-11.119%
2019-04-18	13.1600	13.2550	12.5800	12.9000	-1.752%	738,305	-8.295%
2019-04-17	14.0000	14.0000	12.7600	13.1300	-6.214%	926,823	-9.901%
2019-04-16	14.1100	14.3000	13.8800	14.0000	+0.071%	669,044	-15.500%
2019-04-15	14.4700	14.5600	13.9000	13.9900	-3.116%	456,316	-15.440%
2019-04-12	14.6400	14.7200	14.3000	14.4400	-0.414%	1,048,232	-18.075%
2019-04-11	14.2000	15.1000	14.0594	14.5000	+2.113%	1,442,149	-18.414%
2019-04-10	14.0400	14.2100	13.9300	14.2000	+1.356%	337,167	-16.690%
2019-04-09	14.3200	14.4200	13.8700	14.0100	-2.573%	616,164	-15.560%
2019-04-08	14.5000	14.5500	14.0300	14.3800	-0.828%	421,105	-17.733%
2019-04-05	13.6500	14.5100	13.6200	14.5000	+6.618%	678,840	-18.414%
2019-04-04	13.8000	13.9092	13.3900	13.6000	-1.449%	366,219	-13.015%
2019-04-03	13.3700	13.9700	13.0115	13.8000	+3.916%	372,074	-14.275%
2019-04-02	13.3300	13.4259	13.1700	13.2800	-0.896%	475,184	-10.919%
2019-04-01	12.8800	13.4300	12.7900	13.4000	+4.280%	366,132	-11.716%
2019-03-29	12.3600	13.0300	12.3300	12.8500	+4.557%	330,682	-7.938%
2019-03-28	12.0600	12.3400	11.8600	12.2900	+1.907%	209,686	-3.743%
2019-03-27	12.3500	12.4000	11.9400	12.0600	-2.506%	242,855	-1.907%
2019-03-26	12.2500	12.5800	12.1500	12.3700	+1.310%	201,436	-4.365%
2019-03-25	12.3700	12.4300	12.0700	12.2100	-1.293%	562,628	-3.112%
2019-03-22	13.2000	13.3813	12.3500	12.3700	-6.712%	686,353	-4.365%
2019-03-21	12.8800	13.5000	12.8800	13.2600	+2.000%	492,360	-10.784%
2019-03-20	13.2200	13.3700	12.8500	13.0000	-2.695%	651,998	-9.000%
2019-03-19	13.0300	13.6700	13.0100	13.3600	+3.566%	414,121	-11.452%
2019-03-18	13.0500	13.4300	12.1500	12.9000	-5.286%	831,207	-8.295%
2019-03-15	13.4800	13.7700	13.2200	13.6200	+1.114%	2,407,518	-13.142%
2019-03-14	13.4400	13.8100	13.1700	13.4700	-0.296%	579,400	-12.175%
2019-03-13	13.0100	13.7900	13.0100	13.5100	+4.648%	671,002	-12.435%
2019-03-12	11.0500	12.9900	11.0200	12.9100	+16.833%	1,397,233	-8.366%
2019-03-11	11.7500	11.9600	10.9800	11.0500	-4.905%	580,478	+7.059%
2019-03-08	10.9700	11.7000	10.8050	11.6200	+5.445%	1,108,432	+1.807%
2019-03-07	11.5400	11.5800	10.8800	11.0200	-5.000%	816,421	+7.350%
2019-03-06	11.9400	11.9400	11.3268	11.6000	-3.091%	504,701	+1.983%
2019-03-05	11.4800	12.1500	11.4200	11.9700	+4.908%	666,337	-1.170%
2019-03-04	11.3100	11.5550	11.3100	11.4100	+1.242%	298,625	+3.681%
2019-03-01	11.0700	11.3300	10.9050	11.2700	+2.735%	242,545	+4.969%
2019-02-28	11.1000	11.1000	10.5700	10.9700	-1.171%	530,325	+7.840%
2019-02-27	11.6500	11.7600	11.0300	11.1000	-5.371%	576,375	+6.577%
2019-02-26	11.9100	12.0500	11.7000	11.7300	-1.676%	365,481	+0.853%
2019-02-25	11.6900	12.2550	11.6800	11.9300	+2.845%	715,466	-0.838%
2019-02-22	11.5500	11.6300	11.2400	11.6000	+0.433%	370,905	+1.983%
2019-02-21	11.6300	11.6600	11.4480	11.5500	-1.282%	234,306	+2.424%
2019-02-20	11.5500	11.7550	11.2900	11.7000	+1.299%	373,057	+1.111%
2019-02-19	11.5000	11.8400	11.4100	11.5500	+0.522%	326,798	+2.424%
2019-02-15	11.1900	11.5900	11.0600	11.4900	+3.420%	451,915	+2.959%
2019-02-14	11.2100	11.2600	10.9300	11.1100	-1.157%	651,749	+6.481%
2019-02-13	11.3900	11.6000	11.0800	11.2400	-1.056%	312,853	+5.249%
2019-02-12	11.4200	11.5800	11.1650	11.3600	+0.176%	463,776	+4.137%
2019-02-11	10.9800	11.4000	10.6900	11.3400	+3.941%	479,266	+4.321%
2019-02-08	10.7100	11.0500	10.6800	10.9100	+0.460%	463,787	+8.433%
2019-02-07	11.1000	11.1200	10.6500	10.8600	-2.775%	706,879	+8.932%
2019-02-06	11.4400	11.5500	11.1000	11.1700	-2.700%	474,470	+5.909%
2019-02-05	11.2300	11.9200	11.1500	11.4800	+2.409%	1,036,549	+3.049%
2019-02-04	10.8900	11.2300	10.8500	11.2100	+2.844%	300,876	+5.531%
2019-02-01	11.0500	11.2000	10.7300	10.9000	-1.447%	445,230	+8.532%
2019-01-31	10.7000	11.1500	10.6055	11.0600	+3.364%	807,229	+6.962%
2019-01-30	10.7900	10.9800	10.5200	10.7000	0.000%	707,615	+10.561%
2019-01-29	10.2000	10.8500	10.0900	10.7000	+5.211%	590,963	+10.561%
2019-01-28	10.1400	10.6400	10.0400	10.1700	-0.974%	737,922	+16.323%
2019-01-25	10.2800	10.4000	9.9600	10.2700	+0.489%	1,124,836	+15.190%
2019-01-24	10.1800	10.3850	9.9700	10.2200	+0.294%	418,936	+15.753%
2019-01-23	10.6100	10.8300	9.8500	10.1900	-3.959%	732,445	+16.094%
2019-01-22	10.5900	10.8850	10.4200	10.6100	-0.655%	752,606	+11.499%
2019-01-18	10.1900	10.8850	10.0000	10.6800	+4.912%	1,086,843	+10.768%
2019-01-17	10.0200	10.2500	9.8200	10.1800	+1.294%	1,335,660	+16.208%
2019-01-16	9.7900	10.2900	9.4500	10.0500	+1.107%	5,185,032	+17.711%
2019-01-15	8.7200	10.1000	8.7200	9.9400	+9.471%	2,186,211	+19.014%
2019-01-14	9.8600	10.0700	8.9000	9.0800	-8.190%	610,489	+30.286%
2019-01-11	9.9700	10.0900	9.8600	9.8900	-1.297%	513,823	+19.616%
2019-01-10	10.2800	10.4500	9.6800	10.0200	-3.188%	614,567	+18.064%
2019-01-09	10.5100	10.6100	10.2600	10.3500	-1.240%	439,179	+14.300%
2019-01-08	10.5000	10.7500	9.9400	10.4800	+0.383%	447,945	+12.882%
2019-01-07	10.1800	10.5700	10.0801	10.4400	+3.674%	796,678	+13.314%
2019-01-04	9.4000	10.0900	9.3800	10.0700	+7.471%	370,950	+17.478%
2019-01-03	9.8200	9.8700	9.3100	9.3700	-5.066%	305,954	+26.254%
2019-01-02	9.3600	9.8800	9.2000	9.8700	+3.895%	449,132	+19.858%
2018-12-31	10.3000	11.1300	9.3000	9.5000	-6.954%	633,449	+24.526%
2018-12-28	9.9500	10.3500	9.9100	10.2100	+3.550%	491,740	+15.867%
2018-12-27	9.2700	9.9900	9.2689	9.8600	+5.681%	481,214	+19.980%
2018-12-26	8.6200	9.4000	8.4700	9.3300	+12.545%	1,326,275	+26.795%
2018-12-24	8.1800	8.4900	8.1800	8.2900	+0.729%	546,538	+42.702%
2018-12-21	8.7100	9.1000	7.8200	8.2300	-5.184%	2,091,010	+43.742%
2018-12-20	9.8500	10.0000	8.6150	8.6800	-11.519%	865,414	+36.290%
2018-12-19	10.3900	10.5400	9.6700	9.8100	-5.309%	248,730	+20.591%

.dark-mode .fnM8mH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnM8mH{ color: #333333; background-color: white; border: 2px solid #333333; }STMLStemline Therapeutics Incstock NASDAQ

STML
Stemline Therapeutics Inc
stock NASDAQ