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 (%)
Jun 28, 2013 168.36 169.08 164.52 166.56 93,186 +7.08(+4.44%)
Jun 26, 2013 155.16 163.68 153.60 159.48 0 +7.08(+4.65%)
Jun 25, 2013 150.00 153.00 147.12 152.40 0 +2.52(+1.68%)
Jun 24, 2013 151.56 152.40 147.60 149.88 0 -1.68(-1.11%)
Jun 21, 2013 149.64 154.68 148.20 151.56 10,324 +3.00(+2.02%)
Jun 20, 2013 147.12 150.84 144.00 148.56 0 +1.68(+1.14%)
Jun 19, 2013 144.00 153.72 141.12 146.88 0 +4.68(+3.29%)
Jun 18, 2013 136.80 144.00 133.08 142.20 0 +8.52(+6.37%)
Jun 17, 2013 128.40 136.56 127.80 133.68 0 +4.56(+3.53%)
Jun 14, 2013 129.60 138.48 126.04 129.12 0 -6.48(-4.78%)
Jun 13, 2013 120.00 140.28 120.00 135.60 12,514 +16.56(+13.91%)
Jun 12, 2013 114.24 119.76 111.84 119.04 5,014 +5.04(+4.42%)
Jun 11, 2013 110.04 114.12 109.80 114.00 4,973 +2.40(+2.15%)
Jun 10, 2013 113.40 113.40 99.24 111.60 0 -0.24(-0.21%)
Jun 07, 2013 110.40 113.28 105.96 111.84 0 +2.88(+2.64%)
Jun 06, 2013 108.72 110.40 105.84 108.96 4,784 +1.32(+1.23%)
Jun 05, 2013 111.48 114.48 107.40 107.64 0 -4.44(-3.96%)
Jun 04, 2013 118.08 119.76 108.00 112.08 0 -5.04(-4.30%)
Jun 03, 2013 116.04 117.60 114.72 117.12 2,994 +2.40(+2.09%)
May 31, 2013 112.44 114.84 112.44 114.72 786 +0.96(+0.84%)
May 30, 2013 112.20 113.99 109.32 113.76 2,453 +1.92(+1.72%)
May 29, 2013 112.92 114.96 111.48 111.84 524 -3.12(-2.71%)
May 28, 2013 112.80 116.52 112.20 114.96 1,516 +3.48(+3.12%)
May 24, 2013 111.00 113.52 108.00 111.48 0 +0.36(+0.32%)
May 23, 2013 108.60 113.40 108.60 111.12 0 +0.96(+0.87%)
May 22, 2013 110.04 112.56 109.80 110.16 0 +0.24(+0.22%)
May 21, 2013 111.24 111.24 109.20 109.92 0 -1.80(-1.61%)
May 20, 2013 110.40 113.64 109.80 111.72 0 +1.44(+1.31%)
May 17, 2013 113.04 116.04 108.36 110.28 0 -3.00(-2.65%)
May 16, 2013 116.16 116.16 113.04 113.28 744 -2.88(-2.48%)
May 15, 2013 116.64 117.24 113.64 116.16 0 -0.60(-0.51%)
May 13, 2013 119.40 119.40 112.30 116.76 0 +0.24(+0.21%)
May 10, 2013 116.76 117.60 114.72 116.52 0 +0.36(+0.31%)
May 09, 2013 117.00 117.45 115.80 116.16 0 -0.72(-0.62%)
May 08, 2013 116.04 117.12 114.96 116.88 0 +0.00(+0.00%)
May 07, 2013 117.00 117.48 115.80 116.88 0 +0.48(+0.41%)
May 06, 2013 117.96 118.08 115.08 116.40 0 -0.84(-0.72%)
May 03, 2013 116.64 118.20 114.60 117.24 0 +2.64(+2.30%)
May 02, 2013 113.64 115.79 113.04 114.60 0 +0.84(+0.74%)
May 01, 2013 117.60 118.56 112.56 113.76 0 -4.08(-3.46%)
Apr 30, 2013 117.96 120.59 117.72 117.84 0 +0.00(+0.00%)
Apr 29, 2013 120.72 122.99 117.00 117.84 1,518 -1.44(-1.21%)
Apr 26, 2013 119.40 119.40 118.33 119.28 1,153 -0.72(-0.60%)
Apr 25, 2013 118.80 120.00 118.20 120.00 0 +0.36(+0.30%)
Apr 24, 2013 120.12 122.40 117.72 119.64 0 -2.28(-1.87%)
Apr 23, 2013 120.00 124.50 119.40 121.92 2,252 +1.92(+1.60%)
Apr 22, 2013 118.20 122.63 117.60 120.00 1,092 +2.04(+1.73%)
Apr 19, 2013 114.72 118.08 112.92 117.96 581 +3.72(+3.26%)
Apr 18, 2013 114.84 116.28 113.16 114.24 517 +0.00(+0.00%)
Apr 17, 2013 111.36 116.40 111.36 114.24 883 +1.80(+1.60%)
Apr 16, 2013 110.88 112.44 109.44 112.44 642 +3.48(+3.19%)
Apr 15, 2013 108.60 111.48 108.60 108.96 1,286 -0.48(-0.44%)
Apr 12, 2013 113.40 113.40 109.44 109.44 330 -4.44(-3.90%)
Apr 11, 2013 115.80 115.80 113.76 113.88 195 -2.04(-1.76%)
Apr 10, 2013 107.16 117.96 107.16 115.92 696 +9.12(+8.54%)
Apr 09, 2013 108.00 109.80 106.80 106.80 1,301 -2.52(-2.31%)
Apr 08, 2013 110.76 110.76 106.80 109.32 303 +0.00(+0.00%)
Apr 05, 2013 108.84 114.00 108.00 109.32 444 -1.08(-0.98%)
Apr 04, 2013 106.68 110.40 105.49 110.40 1,136 +4.92(+4.66%)
Apr 03, 2013 116.52 116.99 104.40 105.48 2,324 -7.80(-6.89%)
Apr 02, 2013 114.72 115.14 110.64 113.28 417 +0.00(+0.00%)
Apr 01, 2013 115.44 115.92 110.04 113.28 1,624 -2.16(-1.87%)
Mar 28, 2013 115.08 116.28 113.54 115.44 1,119 +0.36(+0.31%)
Mar 27, 2013 113.52 115.08 113.52 115.08 405 +0.12(+0.10%)
Mar 26, 2013 114.12 116.04 109.80 114.96 808 +2.28(+2.02%)
Mar 25, 2013 113.88 117.12 111.60 112.68 538 -0.60(-0.53%)
Mar 22, 2013 111.12 113.28 110.02 113.28 325 +2.40(+2.16%)
Mar 21, 2013 107.64 111.48 106.55 110.88 1,544 +2.04(+1.87%)
Mar 20, 2013 107.54 109.08 107.40 108.84 752 +1.92(+1.80%)
Mar 19, 2013 109.20 110.16 106.92 106.92 2,094 -1.92(-1.76%)
Mar 18, 2013 108.60 110.40 108.60 108.84 597 -1.56(-1.41%)
Mar 15, 2013 108.72 110.88 107.88 110.40 6,979 +1.56(+1.43%)
Mar 14, 2013 111.12 111.72 105.36 108.84 1,674 -2.64(-2.37%)
Mar 13, 2013 112.44 112.56 110.88 111.48 1,052 +1.08(+0.98%)
Mar 12, 2013 112.32 112.56 110.40 110.40 648 -2.04(-1.81%)
Mar 11, 2013 112.44 112.80 109.32 112.44 6,736 +0.84(+0.75%)
Mar 08, 2013 113.88 113.88 111.12 111.60 957 +1.56(+1.42%)
Mar 07, 2013 110.40 110.88 109.32 110.04 729 +0.60(+0.55%)
Mar 06, 2013 111.00 111.00 108.96 109.44 1,013 -1.32(-1.19%)
Mar 05, 2013 113.28 114.00 109.32 110.76 1,876 +0.84(+0.76%)
Mar 04, 2013 113.88 114.12 109.20 109.92 1,618 -3.00(-2.66%)
Mar 01, 2013 111.24 115.20 111.24 112.92 2,834 -0.12(-0.11%)
Feb 28, 2013 112.56 114.60 112.14 113.04 1,883 +0.96(+0.86%)
Feb 27, 2013 114.60 114.60 109.20 112.08 1,007 -3.12(-2.71%)
Feb 26, 2013 119.28 120.84 114.60 115.20 1,002 -8.76(-7.07%)
Feb 22, 2013 120.00 123.96 117.60 123.96 1,276 +0.60(+0.49%)
Feb 21, 2013 122.64 124.68 122.40 123.36 976 +0.60(+0.49%)
Feb 20, 2013 125.52 131.65 122.76 122.76 1,775 -3.00(-2.39%)
Feb 19, 2013 125.88 125.88 122.52 125.76 2,085 +2.88(+2.34%)
Feb 15, 2013 126.96 126.96 121.80 122.88 1,439 -2.40(-1.92%)
Feb 14, 2013 120.60 125.28 120.60 125.28 834 +4.68(+3.88%)
Feb 13, 2013 123.84 123.84 120.12 120.60 529 -2.64(-2.14%)
Feb 12, 2013 124.80 124.80 121.91 123.24 430 -1.92(-1.53%)
Feb 11, 2013 127.20 127.20 123.58 125.16 723 -0.96(-0.76%)
Feb 08, 2013 126.72 127.56 120.72 126.12 2,812 +3.00(+2.44%)
Feb 07, 2013 123.48 125.88 120.36 123.12 2,237 +1.56(+1.28%)
Feb 06, 2013 115.80 121.56 115.80 121.56 1,119 +4.44(+3.79%)
Feb 04, 2013 119.16 119.16 117.00 117.12 1,177 -3.60(-2.98%)
Feb 01, 2013 120.60 121.20 118.68 120.72 575 +1.20(+1.00%)
Jan 31, 2013 119.76 119.76 112.80 119.52 2,033 -0.36(-0.30%)
Jan 30, 2013 124.56 125.40 119.04 119.88 1,519 -2.52(-2.06%)
Jan 29, 2013 122.28 122.40 119.04 122.40 447 +0.12(+0.10%)
Jan 28, 2013 121.20 123.12 119.52 122.28 761 +2.16(+1.80%)
Jan 25, 2013 122.52 123.84 118.68 120.12 820 -2.04(-1.67%)
Jan 24, 2013 124.80 124.80 118.32 122.16 2,326 -2.40(-1.93%)
Jan 23, 2013 125.52 126.60 120.31 124.56 1,288 -0.84(-0.67%)
Jan 22, 2013 124.44 128.88 123.36 125.40 2,108 +5.64(+4.71%)
Jan 18, 2013 119.64 125.28 117.48 119.76 929 -0.60(-0.50%)
Jan 17, 2013 123.00 126.48 117.00 120.36 1,259 +0.36(+0.30%)
Jan 16, 2013 119.76 127.20 118.20 120.00 1,693 +1.80(+1.52%)
Jan 15, 2013 119.88 125.64 118.20 118.20 2,225 -1.68(-1.40%)
Jan 14, 2013 126.00 127.79 115.20 119.88 1,785 -5.04(-4.03%)
Jan 11, 2013 132.84 134.40 121.44 124.92 2,303 -7.56(-5.71%)
Jan 10, 2013 131.40 132.60 131.16 132.48 1,822 -0.12(-0.09%)
Jan 09, 2013 135.12 135.12 131.16 132.60 1,583 +0.48(+0.36%)
Jan 08, 2013 133.56 135.60 129.96 132.12 1,982 +0.96(+0.73%)
Jan 07, 2013 125.88 141.00 125.88 131.16 2,925 +7.56(+6.12%)
Jan 04, 2013 120.00 126.84 117.84 123.60 3,530 +5.52(+4.67%)
Jan 03, 2013 120.48 122.52 117.48 118.08 3,318 -0.72(-0.61%)
Jan 02, 2013 114.84 121.68 114.48 118.80 5,274 +13.20(+12.50%)
Dec 31, 2012 101.76 105.60 98.76 105.60 2,193 +10.20(+10.69%)
Dec 28, 2012 96.00 109.80 93.40 95.40 2,347 -1.56(-1.61%)
Dec 27, 2012 99.96 100.80 96.00 96.96 769 -1.08(-1.10%)
Dec 26, 2012 100.80 102.00 93.24 98.04 669 -3.12(-3.08%)
Dec 24, 2012 105.60 107.64 97.08 101.16 1,119 -3.84(-3.66%)
Dec 21, 2012 106.92 110.28 103.56 105.00 2,954 +0.12(+0.11%)
Dec 20, 2012 100.80 105.96 98.29 104.88 982 +2.88(+2.82%)
Dec 19, 2012 104.28 104.28 96.12 102.00 1,993 -1.32(-1.28%)
Dec 18, 2012 92.40 103.32 92.40 103.32 2,750 +11.40(+12.40%)
Dec 17, 2012 95.64 95.64 89.04 91.92 640 +0.84(+0.92%)
Dec 14, 2012 88.20 94.62 88.20 91.08 1,018 +2.40(+2.71%)
Dec 13, 2012 88.32 89.64 85.20 88.68 496 +0.72(+0.82%)
Dec 12, 2012 87.60 90.12 84.24 87.96 1,298 +0.00(+0.00%)
Dec 11, 2012 81.96 88.44 81.00 87.96 1,613 +6.96(+8.59%)
Dec 10, 2012 81.36 81.84 79.20 81.00 509 +0.12(+0.15%)
Dec 07, 2012 80.16 81.48 79.32 80.88 207 +1.44(+1.81%)
Dec 06, 2012 79.20 81.00 79.20 79.44 111 -1.08(-1.34%)
Dec 05, 2012 79.80 82.80 79.80 80.52 737 +0.96(+1.21%)
Dec 04, 2012 79.44 81.72 79.44 79.56 157 -2.16(-2.64%)
Nov 30, 2012 81.36 83.64 78.48 81.72 5,476 +0.72(+0.89%)
Nov 29, 2012 80.88 86.40 77.64 81.00 1,026 +1.20(+1.50%)
Nov 28, 2012 84.00 84.36 75.00 79.80 74,283 -0.90(-1.12%)
Nov 27, 2012 80.40 86.22 79.56 80.70 3,213 +3.06(+3.94%)
Nov 26, 2012 81.72 81.72 77.64 77.64 911 -3.24(-4.01%)
Nov 23, 2012 81.60 81.60 79.92 80.88 686 +0.48(+0.60%)
Nov 21, 2012 83.88 86.54 80.28 80.40 4,902 -2.52(-3.04%)
Nov 20, 2012 87.84 88.80 81.36 82.92 1,239 -1.38(-1.64%)
Nov 19, 2012 85.80 102.36 83.40 84.30 1,449 -1.38(-1.61%)
Nov 16, 2012 82.56 90.24 81.60 85.68 1,315 +2.04(+2.44%)
Nov 15, 2012 80.04 89.52 80.04 83.64 1,798 +2.64(+3.26%)
Nov 14, 2012 81.36 82.08 80.28 81.00 913 +0.00(+0.00%)
Nov 13, 2012 78.36 82.20 78.36 81.00 440 +1.20(+1.50%)
Nov 12, 2012 78.96 84.12 78.96 79.80 529 -2.64(-3.20%)
Nov 09, 2012 86.88 92.16 80.52 82.44 254 -3.72(-4.32%)
Nov 08, 2012 92.04 96.84 84.72 86.16 396 -6.00(-6.51%)
Nov 07, 2012 95.40 98.94 91.80 92.16 694 -4.80(-4.95%)
Nov 06, 2012 92.04 101.28 91.44 96.96 1,095 +2.04(+2.15%)
Nov 05, 2012 93.96 94.92 92.52 94.92 250 +0.72(+0.76%)
Nov 02, 2012 93.96 101.64 93.96 94.20 511 -0.96(-1.01%)
Nov 01, 2012 94.92 95.16 92.64 95.16 747 -0.12(-0.13%)
Oct 31, 2012 96.00 98.52 94.32 95.28 480 -0.36(-0.38%)
Oct 26, 2012 98.28 95.64 95.64 95.64 333 -2.88(-2.92%)
Oct 25, 2012 96.48 98.52 94.80 98.52 521 +3.12(+3.27%)
Oct 24, 2012 93.84 99.12 93.84 95.40 801 +2.28(+2.45%)
Oct 23, 2012 97.68 97.68 93.00 93.12 286 -4.56(-4.67%)
Oct 19, 2012 96.96 102.36 93.24 97.68 1,327 -0.12(-0.12%)
Oct 18, 2012 100.80 100.80 97.80 97.80 337 -3.24(-3.21%)
Oct 17, 2012 101.88 101.88 100.92 101.04 71 -0.60(-0.59%)
Oct 16, 2012 102.48 102.48 100.92 101.64 263 -0.84(-0.82%)
Oct 15, 2012 103.80 103.80 101.28 102.48 429 -1.68(-1.61%)
Oct 12, 2012 107.76 108.00 104.04 104.16 452 -4.44(-4.09%)
Oct 11, 2012 106.92 109.80 105.12 108.60 497 +2.52(+2.38%)
Oct 10, 2012 106.56 107.76 106.08 106.08 201 -0.60(-0.56%)
Oct 09, 2012 109.64 110.04 105.48 106.68 353 -1.92(-1.77%)
Oct 08, 2012 111.72 111.72 108.60 108.60 432 -3.48(-3.10%)
Oct 05, 2012 113.16 114.72 111.72 112.08 640 -0.24(-0.21%)
Oct 04, 2012 112.20 112.32 108.48 112.32 325 +0.24(+0.21%)
Oct 03, 2012 113.16 115.20 111.84 112.08 223 -1.20(-1.06%)
Oct 02, 2012 111.36 114.84 111.12 113.28 420 +0.00(+0.00%)
Oct 01, 2012 113.76 116.04 111.96 113.28 377 +0.60(+0.53%)
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.