Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verastem Inc (NQ: VSTM )

9.310 -0.300 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.470 6.940 6.450 6.890 117,283 +0.49(+7.66%)
Nov 29, 2023 6.320 6.580 6.300 6.400 43,655 +0.08(+1.27%)
Nov 28, 2023 6.500 6.550 6.290 6.320 51,425 -0.23(-3.51%)
Nov 27, 2023 6.850 6.850 6.500 6.550 46,802 -0.22(-3.25%)
Nov 24, 2023 6.400 6.845 6.355 6.770 44,888 +0.34(+5.29%)
Nov 22, 2023 6.470 6.480 6.165 6.430 76,411 +0.15(+2.39%)
Nov 21, 2023 6.490 6.540 6.210 6.280 39,957 -0.17(-2.64%)
Nov 20, 2023 6.370 6.500 6.150 6.450 94,959 +0.12(+1.90%)
Nov 17, 2023 6.050 6.475 6.010 6.330 37,322 +0.28(+4.63%)
Nov 16, 2023 6.170 6.350 5.940 6.050 59,418 -0.09(-1.47%)
Nov 15, 2023 6.440 6.440 6.050 6.140 71,533 -0.09(-1.44%)
Nov 14, 2023 6.550 6.860 6.090 6.230 82,760 -0.15(-2.35%)
Nov 13, 2023 6.320 6.471 6.210 6.380 57,143 +0.00(+0.00%)
Nov 10, 2023 6.680 6.720 6.000 6.380 76,278 -0.29(-4.35%)
Nov 09, 2023 7.000 7.060 6.600 6.670 74,273 -0.40(-5.66%)
Nov 08, 2023 7.160 7.300 6.795 7.070 60,938 +0.01(+0.14%)
Nov 07, 2023 6.530 7.386 6.530 7.060 72,668 +0.44(+6.65%)
Nov 06, 2023 6.850 6.920 6.550 6.620 51,319 -0.23(-3.36%)
Nov 03, 2023 6.560 7.290 6.522 6.850 84,032 +0.41(+6.37%)
Nov 02, 2023 6.330 6.530 6.280 6.440 40,021 +0.13(+2.06%)
Nov 01, 2023 6.300 6.470 6.190 6.310 42,246 +0.03(+0.48%)
Oct 31, 2023 6.170 6.590 6.170 6.280 57,714 +0.06(+0.96%)
Oct 30, 2023 6.180 6.557 6.090 6.220 35,776 +0.00(+0.00%)
Oct 27, 2023 6.500 6.780 6.150 6.220 87,276 -0.53(-7.85%)
Oct 26, 2023 6.750 7.325 6.500 6.750 150,533 +0.14(+2.12%)
Oct 25, 2023 6.800 6.800 6.270 6.610 76,341 -0.28(-4.06%)
Oct 24, 2023 6.620 7.190 6.580 6.890 81,609 +0.27(+4.08%)
Oct 23, 2023 7.250 7.250 6.600 6.620 61,967 -0.72(-9.81%)
Oct 20, 2023 7.220 7.380 7.100 7.340 33,133 +0.09(+1.24%)
Oct 19, 2023 7.570 7.570 7.210 7.250 58,289 -0.34(-4.48%)
Oct 18, 2023 7.910 7.910 7.420 7.590 50,184 -0.34(-4.29%)
Oct 17, 2023 7.720 8.020 7.710 7.930 63,586 +0.07(+0.89%)
Oct 16, 2023 7.950 8.090 7.820 7.860 42,739 -0.05(-0.63%)
Oct 13, 2023 7.590 8.070 7.360 7.910 108,334 +0.26(+3.40%)
Oct 12, 2023 8.290 9.000 7.505 7.650 150,715 -0.57(-6.93%)
Oct 11, 2023 8.060 8.310 7.950 8.220 66,558 +0.16(+1.99%)
Oct 10, 2023 7.600 8.165 7.560 8.060 95,346 +0.46(+6.05%)
Oct 09, 2023 7.940 8.030 7.570 7.600 40,243 -0.41(-5.12%)
Oct 06, 2023 7.700 8.050 7.410 8.010 75,056 +0.26(+3.35%)
Oct 05, 2023 7.450 7.820 7.223 7.750 82,701 +0.35(+4.73%)
Oct 04, 2023 7.940 7.940 7.274 7.400 81,117 -0.50(-6.33%)
Oct 03, 2023 7.730 7.955 7.560 7.900 63,935 +0.06(+0.77%)
Oct 02, 2023 8.110 8.130 7.640 7.840 116,995 -0.29(-3.57%)
Sep 29, 2023 8.460 8.468 7.830 8.130 157,386 -0.19(-2.28%)
Sep 28, 2023 8.780 8.780 8.050 8.320 97,083 -0.45(-5.13%)
Sep 27, 2023 9.210 9.500 8.620 8.770 126,862 -0.18(-2.01%)
Sep 26, 2023 9.310 9.540 8.820 8.950 79,332 -0.42(-4.48%)
Sep 25, 2023 9.590 9.475 9.330 9.370 98,167 -0.33(-3.40%)
Sep 22, 2023 9.560 9.830 9.300 9.700 99,246 +0.20(+2.11%)
Sep 21, 2023 9.370 9.542 9.200 9.500 119,601 +0.00(+0.00%)
Sep 20, 2023 9.500 9.610 9.430 9.500 58,817 +0.00(+0.00%)
Sep 19, 2023 9.850 9.910 9.450 9.500 82,838 -0.40(-4.04%)
Sep 18, 2023 9.570 10.30 9.395 9.900 111,334 +0.00(+0.00%)
Sep 15, 2023 9.630 9.930 9.230 9.900 526,698 +0.21(+2.17%)
Sep 14, 2023 9.550 9.800 9.500 9.690 52,748 +0.17(+1.79%)
Sep 13, 2023 9.610 9.800 9.480 9.520 109,986 -0.29(-2.96%)
Sep 12, 2023 9.710 10.05 9.570 9.810 44,665 +0.02(+0.20%)
Sep 11, 2023 9.850 9.920 9.700 9.790 46,811 +0.07(+0.72%)
Sep 08, 2023 9.790 9.790 9.520 9.720 54,861 -0.11(-1.12%)
Sep 07, 2023 9.770 9.970 9.573 9.830 46,326 -0.13(-1.31%)
Sep 06, 2023 9.770 9.980 9.550 9.960 62,862 +0.16(+1.63%)
Sep 05, 2023 9.760 9.890 9.680 9.800 44,220 -0.06(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.