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

Verastem Inc (NQ: VSTM )

10.05 +0.07 (+0.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 1, 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 (%)
Jun 29, 2012 120.60 124.44 115.68 116.28 972 -1.44(-1.22%)
Jun 28, 2012 122.16 124.20 114.84 117.72 451 -6.12(-4.94%)
Jun 27, 2012 119.88 124.20 113.16 123.84 1,019 +2.64(+2.18%)
Jun 26, 2012 120.24 121.32 117.06 121.20 582 +1.20(+1.00%)
Jun 25, 2012 115.92 125.88 112.56 120.00 977 +2.40(+2.04%)
Jun 22, 2012 120.00 123.84 115.68 117.60 11,469 -1.32(-1.11%)
Jun 21, 2012 122.52 122.88 118.80 118.92 408 -3.48(-2.84%)
Jun 20, 2012 125.16 125.16 120.00 122.40 119 -3.00(-2.39%)
Jun 19, 2012 121.44 125.40 121.44 125.40 439 +4.68(+3.88%)
Jun 18, 2012 122.28 124.32 113.16 120.72 592 -1.68(-1.37%)
Jun 15, 2012 122.88 128.76 119.64 122.40 1,478 -2.88(-2.30%)
Jun 14, 2012 111.84 125.28 111.84 125.28 264 +12.72(+11.30%)
Jun 13, 2012 117.60 119.28 111.72 112.56 425 -6.12(-5.16%)
Jun 12, 2012 113.76 119.28 112.20 118.68 1,039 +6.60(+5.89%)
Jun 11, 2012 121.56 123.00 112.08 112.08 3,012 -8.76(-7.25%)
Jun 08, 2012 116.40 128.28 116.40 120.84 356 +0.12(+0.10%)
Jun 07, 2012 127.32 127.32 118.92 120.72 573 -5.52(-4.37%)
Jun 06, 2012 115.92 129.00 114.00 126.24 2,154 +4.56(+3.75%)
Jun 05, 2012 118.20 138.96 114.48 121.68 1,421 +3.36(+2.84%)
Jun 04, 2012 114.12 127.44 114.12 118.32 104 +4.80(+4.23%)
Jun 01, 2012 120.12 120.12 112.80 113.52 710 -6.96(-5.78%)
May 31, 2012 113.88 128.40 113.88 120.48 3,236 +8.52(+7.61%)
May 30, 2012 112.68 114.72 111.72 111.96 221 -2.04(-1.79%)
May 29, 2012 114.00 114.00 114.00 114.00 87 +2.16(+1.93%)
May 25, 2012 114.24 114.84 111.84 111.84 282 -2.52(-2.20%)
May 24, 2012 114.24 118.68 111.00 114.36 445 +0.12(+0.11%)
May 23, 2012 117.60 117.60 113.40 114.24 793 -0.72(-0.63%)
May 22, 2012 119.64 120.00 113.16 114.96 406 -5.04(-4.20%)
May 21, 2012 118.56 120.00 113.40 120.00 392 +3.24(+2.77%)
May 18, 2012 117.48 120.00 112.92 116.76 1,048 -1.20(-1.02%)
May 17, 2012 113.28 120.00 113.28 117.96 399 +1.32(+1.13%)
May 16, 2012 120.00 120.00 112.68 116.64 437 +0.36(+0.31%)
May 15, 2012 120.00 120.00 113.28 116.28 775 +1.92(+1.68%)
May 14, 2012 114.24 120.18 112.32 114.36 657 -4.92(-4.12%)
May 11, 2012 117.84 122.40 106.68 119.28 556 +0.72(+0.61%)
May 10, 2012 117.60 122.40 115.44 118.56 340 +2.52(+2.17%)
May 09, 2012 117.96 120.96 116.04 116.04 224 -3.84(-3.20%)
May 08, 2012 119.64 122.31 118.20 119.88 1,209 -0.12(-0.10%)
May 07, 2012 114.48 123.00 109.20 120.00 984 +6.12(+5.37%)
May 04, 2012 119.28 127.20 109.20 113.88 750 -5.40(-4.53%)
May 03, 2012 128.16 128.16 117.36 119.28 1,476 -9.36(-7.28%)
May 02, 2012 126.60 128.64 122.64 128.64 383 +2.04(+1.61%)
May 01, 2012 122.76 135.96 122.76 126.60 1,576 +2.04(+1.64%)
Apr 30, 2012 117.96 124.80 110.76 124.56 5,859 +5.76(+4.85%)
Apr 27, 2012 119.52 120.12 118.80 118.80 2,254 +0.00(+0.00%)
Apr 26, 2012 118.80 119.88 115.80 118.80 1,097 +0.00(+0.00%)
Apr 25, 2012 120.00 123.12 117.96 118.80 1,267 -0.60(-0.50%)
Apr 24, 2012 117.36 119.40 117.36 119.40 246 +1.92(+1.63%)
Apr 23, 2012 117.24 117.60 116.52 117.48 1,482 -1.20(-1.01%)
Apr 20, 2012 121.92 121.92 118.08 118.68 1,401 +0.84(+0.71%)
Apr 19, 2012 122.04 123.00 117.84 117.84 911 -3.00(-2.48%)
Apr 18, 2012 121.80 124.20 120.48 120.84 4,965 -1.20(-0.98%)
Apr 17, 2012 124.68 126.00 121.20 122.04 492 -1.32(-1.07%)
Apr 16, 2012 127.44 127.44 122.16 123.36 726 -3.84(-3.02%)
Apr 13, 2012 128.52 130.80 127.20 127.20 821 -4.80(-3.64%)
Apr 12, 2012 133.08 136.44 131.88 132.00 1,458 -1.32(-0.99%)
Apr 11, 2012 129.36 135.18 126.84 133.32 2,051 +6.24(+4.91%)
Apr 10, 2012 128.40 131.76 126.72 127.08 6,362 -2.16(-1.67%)
Apr 09, 2012 126.00 129.24 125.88 129.24 1,398 +2.16(+1.70%)
Apr 05, 2012 127.56 128.64 127.08 127.08 242 -0.24(-0.19%)
Apr 04, 2012 127.68 131.28 126.60 127.32 1,029 -1.44(-1.12%)
Apr 03, 2012 131.28 131.28 126.24 128.76 1,199 -2.16(-1.65%)
Apr 02, 2012 131.28 133.44 127.80 130.92 3,039 -0.24(-0.18%)
Mar 30, 2012 127.56 133.32 126.96 131.16 43,061 +3.60(+2.82%)
Mar 29, 2012 129.36 130.80 126.00 127.56 2,945 -2.64(-2.03%)
Mar 28, 2012 127.92 130.56 126.24 130.20 1,660 +1.32(+1.02%)
Mar 27, 2012 131.40 131.40 125.01 128.88 2,632 -1.56(-1.20%)
Mar 26, 2012 129.48 131.40 126.00 130.44 950 -0.72(-0.55%)
Mar 23, 2012 126.72 131.40 126.72 131.16 487 +3.48(+2.73%)
Mar 22, 2012 128.52 129.00 120.72 127.68 1,987 -0.72(-0.56%)
Mar 21, 2012 132.60 133.80 126.12 128.40 1,666 -4.44(-3.34%)
Mar 20, 2012 131.88 136.44 131.40 132.84 748 +0.60(+0.45%)
Mar 19, 2012 133.68 136.80 132.24 132.24 534 -0.36(-0.27%)
Mar 16, 2012 146.52 146.52 131.40 132.60 4,322 -11.52(-7.99%)
Mar 15, 2012 132.36 146.83 132.36 144.12 4,471 +12.12(+9.18%)
Mar 14, 2012 131.64 136.80 130.92 132.00 1,345 -2.40(-1.79%)
Mar 13, 2012 135.96 138.00 130.81 134.40 1,477 -1.92(-1.41%)
Mar 12, 2012 136.68 136.68 130.80 136.32 1,132 +1.56(+1.16%)
Mar 09, 2012 130.20 138.00 128.52 134.76 1,079 +4.92(+3.79%)
Mar 08, 2012 131.28 143.88 129.60 129.84 2,501 -0.48(-0.37%)
Mar 07, 2012 135.12 141.60 128.76 130.32 3,289 -2.88(-2.16%)
Mar 06, 2012 133.92 133.92 129.36 133.20 587 -0.72(-0.54%)
Mar 05, 2012 140.40 140.40 133.68 133.92 1,440 -6.48(-4.62%)
Mar 02, 2012 140.04 140.40 132.36 140.40 395 +4.80(+3.54%)
Mar 01, 2012 140.40 140.40 132.12 135.60 870 -3.60(-2.59%)
Feb 29, 2012 138.00 140.40 132.36 139.20 257 +0.00(+0.00%)
Feb 28, 2012 142.20 142.20 132.24 139.20 272 +1.20(+0.87%)
Feb 27, 2012 141.84 141.84 128.76 138.00 195 +7.68(+5.89%)
Feb 24, 2012 134.28 138.36 126.00 130.32 871 -5.28(-3.89%)
Feb 23, 2012 131.40 142.20 131.40 135.60 848 +3.00(+2.26%)
Feb 22, 2012 132.84 137.28 129.00 132.60 318 +0.48(+0.36%)
Feb 21, 2012 139.08 139.32 129.36 132.12 365 -6.12(-4.43%)
Feb 17, 2012 138.60 141.00 137.28 138.24 2,485 -0.72(-0.52%)
Feb 16, 2012 141.00 141.00 135.48 138.96 757 +2.86(+2.10%)
Feb 15, 2012 132.36 138.52 132.36 136.10 1,618 -0.58(-0.42%)
Feb 14, 2012 135.24 138.84 127.56 136.68 2,475 +0.84(+0.62%)
Feb 13, 2012 136.68 139.56 129.73 135.84 2,899 +5.04(+3.85%)
Feb 10, 2012 130.56 130.80 124.32 130.80 4,048 +0.24(+0.18%)
Feb 09, 2012 132.12 133.32 129.60 130.56 1,141 -1.44(-1.09%)
Feb 08, 2012 130.80 134.16 130.56 132.00 1,305 +0.84(+0.64%)
Feb 07, 2012 128.52 133.80 128.52 131.16 415 -0.12(-0.09%)
Feb 06, 2012 134.16 134.16 127.93 131.28 3,898 -2.40(-1.80%)
Feb 03, 2012 132.60 133.80 130.08 133.68 3,523 +1.68(+1.27%)
Feb 02, 2012 134.40 134.40 127.80 132.00 5,221 +0.00(+0.00%)
Feb 01, 2012 134.16 134.28 128.88 132.00 1,007 +0.48(+0.36%)
Jan 31, 2012 133.20 133.80 120.60 131.52 9,234 -5.28(-3.86%)
Jan 30, 2012 127.44 136.80 127.44 136.80 7,433 +3.72(+2.80%)
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.