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

Verastem Inc (NQ: VSTM )

10.90 +0.54 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 4.980 5.159 4.680 5.040 161,160 +0.18(+3.70%)
Oct 28, 2022 4.272 5.158 4.080 4.860 297,690 +0.69(+16.58%)
Oct 27, 2022 4.312 4.416 4.140 4.169 154,660 -0.00(-0.06%)
Oct 26, 2022 4.846 4.920 4.092 4.171 274,552 -0.39(-8.55%)
Oct 25, 2022 3.624 4.650 3.624 4.561 353,410 +0.93(+25.74%)
Oct 24, 2022 3.840 3.917 3.600 3.628 236,377 -0.12(-3.14%)
Oct 21, 2022 3.564 3.958 3.474 3.745 328,876 +0.20(+5.72%)
Oct 20, 2022 3.720 3.815 3.488 3.542 261,517 -0.13(-3.66%)
Oct 19, 2022 4.200 4.264 3.677 3.677 347,770 -0.52(-12.46%)
Oct 18, 2022 4.440 4.559 4.200 4.200 246,659 -0.24(-5.43%)
Oct 17, 2022 4.680 4.680 4.200 4.441 251,508 +0.12(+2.66%)
Oct 14, 2022 4.920 5.036 4.326 4.326 190,029 -0.37(-7.80%)
Oct 13, 2022 4.800 4.920 4.572 4.692 189,733 -0.19(-3.93%)
Oct 12, 2022 5.520 5.624 4.864 4.884 169,853 -0.54(-10.00%)
Oct 11, 2022 5.880 5.880 5.280 5.426 166,242 -0.36(-6.28%)
Oct 10, 2022 5.760 6.042 5.647 5.790 94,412 -0.03(-0.52%)
Oct 07, 2022 6.280 6.455 5.818 5.820 141,441 -0.54(-8.49%)
Oct 06, 2022 6.713 6.720 5.880 6.360 493,927 +0.00(+0.00%)
Oct 05, 2022 6.960 6.960 6.330 6.360 217,956 -0.50(-7.31%)
Oct 04, 2022 8.760 9.000 6.840 6.862 684,079 -3.63(-34.60%)
Oct 03, 2022 10.56 10.63 10.20 10.49 40,267 +0.29(+2.86%)
Sep 30, 2022 10.44 10.80 10.20 10.20 52,726 -0.21(-1.97%)
Sep 29, 2022 11.25 11.25 10.21 10.41 74,177 -0.78(-7.01%)
Sep 28, 2022 11.19 11.52 11.08 11.19 49,665 +0.12(+1.11%)
Sep 27, 2022 11.04 11.59 10.90 11.07 38,466 +0.00(+0.00%)
Sep 26, 2022 10.80 11.58 10.80 11.07 51,740 -0.00(-0.01%)
Sep 23, 2022 12.00 12.36 10.80 11.07 126,789 -1.05(-8.67%)
Sep 22, 2022 12.72 12.78 11.05 12.12 229,222 -0.60(-4.72%)
Sep 21, 2022 13.32 13.32 12.60 12.72 60,515 -0.72(-5.36%)
Sep 20, 2022 13.44 13.56 13.02 13.44 74,500 -0.12(-0.88%)
Sep 19, 2022 13.80 14.16 13.20 13.56 59,405 -0.60(-4.24%)
Sep 16, 2022 14.28 14.40 13.80 14.16 66,254 -0.36(-2.48%)
Sep 15, 2022 14.28 15.24 14.28 14.52 30,764 +0.24(+1.68%)
Sep 14, 2022 14.28 14.64 14.16 14.28 74,454 -0.36(-2.46%)
Sep 13, 2022 15.00 15.06 14.40 14.64 37,415 -0.84(-5.43%)
Sep 12, 2022 14.64 15.72 14.40 15.48 49,819 +0.60(+4.03%)
Sep 09, 2022 16.08 16.08 14.52 14.88 58,310 -1.08(-6.77%)
Sep 08, 2022 14.76 15.96 14.54 15.96 69,977 +1.32(+9.02%)
Sep 07, 2022 14.52 14.76 13.92 14.64 41,200 +0.84(+6.09%)
Sep 06, 2022 14.52 14.52 13.68 13.80 30,042 -0.36(-2.54%)
Sep 02, 2022 13.68 14.64 13.68 14.16 29,255 +0.36(+2.61%)
Sep 01, 2022 13.92 14.28 13.44 13.80 49,270 -0.12(-0.86%)
Aug 31, 2022 14.28 14.64 13.80 13.92 29,841 -0.24(-1.69%)
Aug 30, 2022 14.76 14.88 13.68 14.16 38,980 -0.24(-1.67%)
Aug 29, 2022 15.24 15.36 14.28 14.40 43,141 -0.84(-5.51%)
Aug 26, 2022 16.20 16.29 15.24 15.24 63,930 -1.20(-7.30%)
Aug 25, 2022 16.20 16.68 16.14 16.44 52,328 +0.24(+1.48%)
Aug 24, 2022 14.40 16.32 14.16 16.20 83,500 +1.56(+10.66%)
Aug 23, 2022 14.52 15.08 14.40 14.64 34,793 +0.36(+2.52%)
Aug 22, 2022 14.04 14.64 13.44 14.28 1,521,073 +0.24(+1.71%)
Aug 19, 2022 14.88 15.18 14.04 14.04 37,462 -1.08(-7.14%)
Aug 18, 2022 15.60 15.72 14.88 15.12 58,810 -0.48(-3.08%)
Aug 17, 2022 16.32 16.68 15.60 15.60 64,756 -0.84(-5.11%)
Aug 16, 2022 16.80 17.52 16.20 16.44 89,649 +0.00(+0.00%)
Aug 15, 2022 15.36 16.80 15.12 16.44 107,792 +1.20(+7.87%)
Aug 12, 2022 14.88 15.24 14.64 15.24 401,515 +0.72(+4.96%)
Aug 11, 2022 15.24 15.36 14.40 14.52 71,629 -0.60(-3.97%)
Aug 10, 2022 14.64 15.36 14.64 15.12 76,156 +0.60(+4.13%)
Aug 09, 2022 15.12 15.12 13.80 14.52 97,588 -0.84(-5.47%)
Aug 08, 2022 14.04 15.60 13.92 15.36 170,109 +1.08(+7.56%)
Aug 05, 2022 13.44 14.40 13.32 14.28 119,679 +0.72(+5.31%)
Aug 04, 2022 13.44 13.80 13.38 13.56 78,641 +0.12(+0.89%)
Aug 03, 2022 13.08 13.80 12.96 13.44 78,737 +0.48(+3.70%)
Aug 02, 2022 12.96 13.32 12.84 12.96 64,465 +0.00(+0.00%)
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.