Skip to main content

Verastem Inc (NQ: VSTM )

12.06 +11.04 (+1082.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 11.95 12.47 11.03 12.06 294,419 +11.04(+1082.35%)
May 31, 2023 0.9500 1.120 0.8500 1.020 12,614,435 -0.02(-1.92%)
May 30, 2023 1.050 1.265 1.000 1.040 19,733,300 +0.03(+2.97%)
May 26, 2023 0.5000 1.210 0.4600 1.010 84,076,192 +0.56(+125.55%)
May 25, 2023 0.4400 0.4900 0.4110 0.4478 1,257,894 +0.00(+1.08%)
May 24, 2023 0.4445 0.4599 0.4400 0.4430 300,574 -0.02(-3.32%)
May 23, 2023 0.4700 0.4790 0.4490 0.4582 509,655 -0.01(-2.51%)
May 22, 2023 0.5000 0.5000 0.4400 0.4700 1,177,320 +0.02(+4.44%)
May 19, 2023 0.4600 0.4700 0.4300 0.4500 1,600,877 +0.03(+5.88%)
May 18, 2023 0.4200 0.4299 0.3951 0.4250 994,315 +0.02(+5.99%)
May 17, 2023 0.4231 0.4231 0.3900 0.4010 690,325 -0.02(-5.20%)
May 16, 2023 0.4300 0.4310 0.4100 0.4230 637,630 +0.00(+0.91%)
May 15, 2023 0.4150 0.4236 0.4110 0.4192 467,890 +0.02(+4.77%)
May 12, 2023 0.4300 0.4300 0.3950 0.4001 576,596 -0.01(-2.41%)
May 11, 2023 0.4357 0.4357 0.4020 0.4100 710,867 -0.02(-3.76%)
May 10, 2023 0.4170 0.4306 0.4121 0.4260 287,971 -0.00(-0.93%)
May 09, 2023 0.4186 0.4300 0.4130 0.4300 385,225 +0.01(+2.38%)
May 08, 2023 0.4320 0.4380 0.4000 0.4200 631,992 -0.01(-2.10%)
May 05, 2023 0.4500 0.4500 0.4000 0.4290 616,353 -0.02(-3.83%)
May 04, 2023 0.4500 0.4509 0.4300 0.4461 487,485 +0.01(+1.39%)
May 03, 2023 0.4500 0.4525 0.4300 0.4400 777,124 +0.01(+1.15%)
May 02, 2023 0.4500 0.4500 0.4300 0.4350 654,675 -0.01(-1.14%)
May 01, 2023 0.4000 0.4500 0.3938 0.4400 1,137,672 +0.05(+12.65%)
Apr 28, 2023 0.4000 0.4000 0.3800 0.3906 600,186 -0.00(-0.64%)
Apr 27, 2023 0.3627 0.3946 0.3601 0.3931 459,009 +0.02(+5.14%)
Apr 26, 2023 0.3800 0.3894 0.3550 0.3739 724,375 +0.00(+0.73%)
Apr 25, 2023 0.3800 0.3949 0.3600 0.3712 404,508 -0.01(-3.08%)
Apr 24, 2023 0.4050 0.4099 0.3700 0.3830 578,107 +0.01(+3.51%)
Apr 21, 2023 0.3870 0.3923 0.3700 0.3700 751,546 -0.02(-5.32%)
Apr 20, 2023 0.3900 0.3950 0.3850 0.3908 165,053 -0.00(-1.06%)
Apr 19, 2023 0.3900 0.3970 0.3800 0.3950 379,688 +0.01(+3.62%)
Apr 18, 2023 0.4000 0.4000 0.3800 0.3812 403,079 -0.01(-2.53%)
Apr 17, 2023 0.3930 0.3980 0.3900 0.3911 401,681 -0.00(-0.20%)
Apr 14, 2023 0.3939 0.4000 0.3800 0.3919 310,747 -0.00(-0.43%)
Apr 13, 2023 0.4000 0.4000 0.3803 0.3936 463,001 +0.01(+3.58%)
Apr 12, 2023 0.3922 0.4100 0.3722 0.3800 419,850 -0.01(-2.54%)
Apr 11, 2023 0.3900 0.4068 0.3700 0.3899 864,037 -0.01(-1.69%)
Apr 10, 2023 0.4200 0.4200 0.3905 0.3966 437,250 -0.00(-0.13%)
Apr 06, 2023 0.4300 0.4300 0.3920 0.3971 433,577 -0.03(-6.12%)
Apr 05, 2023 0.3680 0.4230 0.3675 0.4230 1,884,813 +0.07(+20.86%)
Apr 04, 2023 0.3900 0.4000 0.3500 0.3500 869,087 -0.04(-10.26%)
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.