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

Verastem Inc (NQ: VSTM )

11.85 -0.07 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2012 114.24 116.28 111.60 112.68 1,105 -2.64(-2.29%)
Sep 27, 2012 113.76 115.32 111.36 115.32 414 +2.04(+1.80%)
Sep 26, 2012 115.32 117.12 111.36 113.28 780 -0.48(-0.42%)
Sep 25, 2012 114.24 119.64 111.12 113.76 5,919 -0.12(-0.11%)
Sep 24, 2012 111.84 116.88 111.48 113.88 690 +1.92(+1.71%)
Sep 21, 2012 117.60 120.00 111.96 111.96 3,972 -7.08(-5.95%)
Sep 20, 2012 131.88 131.88 113.40 119.04 2,947 +0.96(+0.81%)
Sep 19, 2012 116.04 122.16 112.44 118.08 1,063 +1.92(+1.65%)
Sep 18, 2012 115.32 120.24 111.00 116.16 1,720 +0.60(+0.52%)
Sep 17, 2012 115.56 119.04 110.16 115.56 1,935 -1.56(-1.33%)
Sep 14, 2012 122.40 131.76 109.20 117.12 2,426 -2.88(-2.40%)
Sep 13, 2012 108.36 120.00 107.28 120.00 701 +10.92(+10.01%)
Sep 12, 2012 108.12 109.20 105.60 109.08 217 +0.36(+0.33%)
Sep 11, 2012 107.64 110.16 104.06 108.72 410 -0.12(-0.11%)
Sep 10, 2012 108.48 110.40 103.92 108.84 592 -1.32(-1.20%)
Sep 07, 2012 108.12 110.28 103.92 110.16 902 +2.16(+2.00%)
Sep 06, 2012 110.40 110.40 102.72 108.00 1,272 +3.60(+3.45%)
Sep 05, 2012 102.48 108.00 102.00 104.40 822 +0.60(+0.58%)
Sep 04, 2012 102.60 105.72 102.00 103.80 438 +0.36(+0.35%)
Aug 31, 2012 100.56 106.08 100.56 103.44 381 +2.88(+2.86%)
Aug 30, 2012 112.80 112.80 100.56 100.56 352 -4.80(-4.56%)
Aug 29, 2012 99.48 105.36 99.24 105.36 1,290 +0.48(+0.46%)
Aug 27, 2012 105.12 112.80 101.28 104.88 555 +0.00(+0.00%)
Aug 24, 2012 105.12 110.40 100.08 104.88 854 -1.08(-1.02%)
Aug 23, 2012 105.24 106.80 102.12 105.96 491 -0.24(-0.23%)
Aug 22, 2012 100.44 107.81 100.44 106.20 656 +4.20(+4.12%)
Aug 21, 2012 105.96 107.88 99.72 102.00 399 -4.32(-4.06%)
Aug 20, 2012 97.56 106.68 97.56 106.32 327 +4.92(+4.85%)
Aug 17, 2012 103.08 105.60 97.80 101.40 1,628 -3.00(-2.87%)
Aug 16, 2012 98.28 108.00 98.04 104.40 938 +4.20(+4.19%)
Aug 15, 2012 96.24 100.80 90.72 100.20 872 +3.96(+4.11%)
Aug 14, 2012 96.00 102.84 92.40 96.24 681 +0.00(+0.00%)
Aug 13, 2012 107.88 111.60 92.40 96.24 1,067 -10.80(-10.09%)
Aug 10, 2012 108.84 113.76 106.44 107.04 246 -2.64(-2.41%)
Aug 09, 2012 107.28 114.00 105.36 109.68 447 +2.40(+2.24%)
Aug 08, 2012 110.76 116.04 106.08 107.28 280 -4.44(-3.97%)
Aug 07, 2012 119.76 119.76 105.60 111.72 559 +5.04(+4.72%)
Aug 06, 2012 103.20 122.40 103.08 106.68 405 +3.48(+3.37%)
Aug 03, 2012 105.00 105.00 103.08 103.20 498 -0.60(-0.58%)
Aug 02, 2012 102.72 107.88 101.52 103.80 1,254 -1.20(-1.14%)
Aug 01, 2012 112.92 116.60 105.00 105.00 829 -7.08(-6.32%)
Jul 31, 2012 114.36 114.36 108.01 112.08 731 -1.56(-1.37%)
Jul 30, 2012 115.92 118.20 113.64 113.64 207 -3.00(-2.57%)
Jul 27, 2012 118.32 120.60 111.60 116.64 2,516 -1.68(-1.42%)
Jul 26, 2012 115.20 118.80 114.48 118.32 140 +2.40(+2.07%)
Jul 25, 2012 117.12 120.72 114.36 115.92 842 +0.24(+0.21%)
Jul 24, 2012 119.16 125.76 115.20 115.68 997 -0.84(-0.72%)
Jul 23, 2012 118.20 124.44 114.36 116.52 802 -3.96(-3.29%)
Jul 20, 2012 121.92 122.52 120.00 120.48 690 -1.08(-0.89%)
Jul 19, 2012 123.48 129.00 121.56 121.56 499 -1.92(-1.55%)
Jul 18, 2012 125.52 126.60 121.44 123.48 454 -1.44(-1.15%)
Jul 17, 2012 122.52 127.32 120.48 124.92 917 +3.84(+3.17%)
Jul 16, 2012 122.64 128.40 120.48 121.08 626 -1.32(-1.08%)
Jul 13, 2012 120.00 123.72 119.28 122.40 2,443 +2.28(+1.90%)
Jul 12, 2012 121.80 124.20 115.98 120.12 936 -2.16(-1.77%)
Jul 11, 2012 119.04 123.48 119.04 122.28 1,611 +3.84(+3.24%)
Jul 10, 2012 123.24 140.40 118.44 118.44 1,199 -4.08(-3.33%)
Jul 09, 2012 142.56 144.00 122.28 122.52 2,220 -10.92(-8.18%)
Jul 06, 2012 133.56 138.72 119.04 133.44 2,543 -0.60(-0.45%)
Jul 05, 2012 137.52 143.28 131.28 134.04 3,036 +0.36(+0.27%)
Jul 03, 2012 128.88 138.00 127.69 133.68 367 +4.92(+3.82%)
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.