Stemline Therapeutics Inc (STML) Historical Stock Data

Historical Data

In the past 30 trading days, STML is down -0.22% a day on average. There have been 18 days where Stemline Therapeutics Inc closed green and 12 days where STML closed red.

Date	Open	Close	Change	Low	High	Volume
2020-06-11	11.83	11.83	↑$0.00 (0.00%)	11.83	11.83	0
2020-06-10	11.83	11.83	↑$0.00 (0.00%)	11.83	11.83	0
2020-06-09	12.00	11.83	↓$0.17 (-1.42%)	11.82	12.10	17.35M
2020-06-08	11.90	12.00	↑$0.10 (0.84%)	11.89	12.01	1.48M
2020-06-05	11.91	11.92	↑$0.01 (0.08%)	11.89	11.99	1.31M
2020-06-04	12.02	11.91	↓$0.11 (-0.92%)	11.90	12.11	576.60K
2020-06-03	11.95	12.15	↑$0.20 (1.67%)	11.90	12.17	1.37M
2020-06-02	11.90	11.94	↑$0.04 (0.34%)	11.89	11.95	1.75M
2020-06-01	11.89	11.89	↑$0.00 (0.00%)	11.83	11.92	560.60K
2020-05-29	11.86	11.88	↑$0.02 (0.17%)	11.76	11.89	677.80K
2020-05-28	11.77	11.86	↑$0.09 (0.76%)	11.73	11.89	762K
2020-05-27	11.80	11.76	↓$0.04 (-0.34%)	11.69	11.81	1.21M
2020-05-26	11.87	11.77	↓$0.10 (-0.84%)	11.72	11.89	1.55M
2020-05-22	11.85	11.90	↑$0.05 (0.42%)	11.72	11.91	1.28M
2020-05-21	11.88	11.87	↓$0.01 (-0.08%)	11.84	11.93	0.92M
2020-05-20	11.92	11.85	↓$0.07 (-0.59%)	11.81	12.00	863.48K
2020-05-19	12.06	11.82	↓$0.24 (-1.99%)	11.76	12.06	1.42M
2020-05-18	12.12	12.07	↓$0.05 (-0.41%)	12.03	12.16	0.97M
2020-05-15	12.16	12.16	↑$0.00 (0.00%)	12.03	12.17	3.09M
2020-05-14	12.18	12.15	↓$0.03 (-0.25%)	12.14	12.20	1.29M
2020-05-13	12.20	12.17	↓$0.03 (-0.25%)	12.15	12.22	1.41M
2020-05-12	12.16	12.22	↑$0.05 (0.45%)	12.15	12.24	1.69M
2020-05-11	12.16	12.17	↑$0.00 (0.04%)	12.13	12.25	1.13M
2020-05-08	12.17	12.18	↑$0.01 (0.08%)	12.12	12.19	1.76M
2020-05-07	12.11	12.18	↑$0.07 (0.58%)	12.07	12.20	2.49M
2020-05-06	12.10	12.11	↑$0.01 (0.08%)	12.05	12.16	2.77M
2020-05-05	12.05	12.09	↑$0.04 (0.37%)	12.03	12.19	5.74M
2020-05-04	11.81	12.11	↑$0.30 (2.50%)	11.81	12.35	33.46M
2020-05-01	5.06	4.75	↓$0.31 (-6.13%)	4.66	5.16	759.27K
2020-04-30	5.32	5.23	↓$0.09 (-1.69%)	5.19	5.45	534.16K