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

Verastem Inc (NQ: VSTM )

9.380 +0.160 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 9.840 9.995 9.600 9.860 82,820 +0.10(+1.02%)
Aug 31, 2023 9.880 10.15 9.705 9.760 46,286 -0.22(-2.20%)
Aug 30, 2023 9.760 10.06 9.730 9.980 81,557 +0.18(+1.84%)
Aug 29, 2023 9.930 10.28 9.760 9.800 80,375 -0.18(-1.80%)
Aug 28, 2023 10.43 10.55 9.730 9.980 106,711 -0.38(-3.67%)
Aug 25, 2023 10.33 10.57 10.21 10.36 55,519 +0.04(+0.39%)
Aug 24, 2023 10.61 10.65 10.16 10.32 58,530 -0.25(-2.37%)
Aug 23, 2023 9.750 10.58 9.720 10.57 146,755 +0.80(+8.19%)
Aug 22, 2023 10.62 10.62 9.640 9.770 173,511 -0.85(-8.00%)
Aug 21, 2023 10.29 11.09 10.16 10.62 347,222 +0.37(+3.61%)
Aug 18, 2023 9.670 10.27 9.520 10.25 173,194 +0.46(+4.70%)
Aug 17, 2023 9.600 9.870 9.440 9.790 146,915 +0.20(+2.09%)
Aug 16, 2023 9.420 9.680 9.280 9.590 137,691 +0.04(+0.42%)
Aug 15, 2023 9.500 9.785 9.440 9.550 100,630 +0.02(+0.21%)
Aug 14, 2023 9.790 9.790 9.360 9.530 156,038 -0.28(-2.85%)
Aug 11, 2023 9.720 10.13 9.650 9.810 116,125 -0.01(-0.10%)
Aug 10, 2023 10.01 10.33 9.670 9.820 122,082 -0.18(-1.80%)
Aug 09, 2023 10.40 10.65 9.950 10.00 161,191 -0.03(-0.30%)
Aug 08, 2023 10.10 10.41 9.914 10.03 86,570 -0.19(-1.86%)
Aug 07, 2023 11.09 11.18 9.610 10.22 294,123 -0.94(-8.42%)
Aug 04, 2023 10.75 11.29 10.53 11.16 158,904 +0.37(+3.43%)
Aug 03, 2023 10.31 10.97 10.12 10.79 135,918 +0.35(+3.35%)
Aug 02, 2023 10.75 10.75 10.25 10.44 102,372 -0.54(-4.92%)
Aug 01, 2023 11.07 11.20 10.77 10.98 126,631 -0.08(-0.72%)
Jul 31, 2023 10.30 11.33 10.21 11.06 292,726 +0.76(+7.38%)
Jul 28, 2023 9.710 10.67 9.620 10.30 469,590 +0.66(+6.85%)
Jul 27, 2023 9.560 9.670 9.324 9.640 151,975 +0.08(+0.84%)
Jul 26, 2023 9.400 9.601 9.185 9.560 210,305 +0.10(+1.06%)
Jul 25, 2023 9.730 9.870 9.420 9.460 92,007 -0.20(-2.07%)
Jul 24, 2023 9.900 10.28 9.550 9.660 150,601 -0.24(-2.42%)
Jul 21, 2023 9.090 9.990 9.020 9.900 223,648 +0.84(+9.27%)
Jul 20, 2023 8.910 9.095 8.910 9.060 109,828 +0.08(+0.89%)
Jul 19, 2023 9.090 9.320 8.980 8.980 88,307 -0.11(-1.21%)
Jul 18, 2023 9.020 9.430 8.941 9.090 249,133 +0.04(+0.44%)
Jul 17, 2023 9.080 9.310 8.955 9.050 316,718 -0.03(-0.33%)
Jul 14, 2023 9.000 9.200 8.790 9.080 162,685 +0.04(+0.44%)
Jul 13, 2023 9.140 9.140 8.744 9.040 354,011 -0.01(-0.11%)
Jul 12, 2023 9.470 9.470 8.870 9.050 319,027 -0.11(-1.20%)
Jul 11, 2023 8.700 9.300 8.460 9.160 471,632 +0.40(+4.57%)
Jul 10, 2023 8.240 9.330 8.090 8.760 584,126 +0.76(+9.50%)
Jul 07, 2023 7.920 8.300 7.850 8.000 805,337 +0.04(+0.50%)
Jul 06, 2023 7.930 8.234 7.810 7.960 233,667 +0.08(+1.02%)
Jul 05, 2023 7.620 8.100 7.620 7.880 217,270 +0.13(+1.68%)
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.