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

Verastem Inc (NQ: VSTM )

9.215 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 5.160 5.160 4.812 4.982 37,236 +0.17(+3.52%)
Mar 30, 2023 5.400 5.460 4.800 4.813 51,870 -0.58(-10.83%)
Mar 29, 2023 4.920 5.400 4.980 5.398 51,389 +0.36(+7.12%)
Mar 28, 2023 5.160 5.213 4.980 5.039 30,203 +0.06(+1.18%)
Mar 27, 2023 5.280 5.378 4.980 4.980 35,023 -0.28(-5.27%)
Mar 24, 2023 5.112 5.280 5.040 5.257 22,174 -0.01(-0.25%)
Mar 23, 2023 5.040 5.390 4.932 5.270 42,432 +0.11(+2.14%)
Mar 22, 2023 5.400 5.412 5.054 5.160 36,038 -0.24(-4.44%)
Mar 21, 2023 5.520 5.479 5.160 5.400 31,632 -0.03(-0.55%)
Mar 20, 2023 5.280 5.464 5.118 5.430 51,200 -0.05(-0.88%)
Mar 17, 2023 5.400 5.651 5.069 5.478 46,953 +0.05(+1.00%)
Mar 16, 2023 5.098 5.424 4.800 5.424 42,716 +0.26(+5.12%)
Mar 15, 2023 5.400 5.520 5.046 5.160 34,818 +0.00(+0.00%)
Mar 14, 2023 5.400 5.496 4.960 5.160 47,236 -0.24(-4.44%)
Mar 13, 2023 5.160 5.420 4.958 5.400 97,701 +0.71(+15.06%)
Mar 10, 2023 5.221 5.315 4.322 4.693 126,788 -0.41(-8.04%)
Mar 09, 2023 5.400 5.484 5.035 5.104 57,618 -0.30(-5.49%)
Mar 08, 2023 5.392 5.568 5.280 5.400 78,464 +0.02(+0.45%)
Mar 07, 2023 5.592 5.698 5.280 5.376 42,852 -0.22(-4.01%)
Mar 06, 2023 6.000 6.000 5.580 5.600 29,571 -0.28(-4.76%)
Mar 03, 2023 6.000 6.158 5.640 5.880 56,869 -0.05(-0.83%)
Mar 02, 2023 5.761 6.000 5.760 5.929 24,105 -0.01(-0.18%)
Mar 01, 2023 6.236 6.354 5.760 5.940 51,415 -0.30(-4.75%)
Feb 28, 2023 6.360 6.581 6.000 6.236 39,660 +0.39(+6.58%)
Feb 27, 2023 5.647 6.287 5.640 5.851 118,924 +0.47(+8.79%)
Feb 24, 2023 5.827 5.993 5.173 5.378 59,425 -0.37(-6.43%)
Feb 23, 2023 6.000 6.119 5.520 5.748 71,597 -0.24(-3.97%)
Feb 22, 2023 6.360 6.480 5.880 5.986 54,931 -0.35(-5.58%)
Feb 21, 2023 6.950 6.958 6.240 6.340 69,245 -0.62(-8.88%)
Feb 17, 2023 7.200 7.243 6.600 6.958 50,152 +0.06(+0.83%)
Feb 16, 2023 7.080 7.288 6.727 6.900 55,676 -0.21(-2.99%)
Feb 15, 2023 7.320 7.650 6.964 7.112 32,238 +0.02(+0.34%)
Feb 14, 2023 7.560 7.680 6.960 7.088 36,100 -0.53(-6.90%)
Feb 13, 2023 7.680 7.800 7.440 7.614 20,415 -0.19(-2.38%)
Feb 10, 2023 7.920 7.920 7.440 7.800 35,428 +0.37(+4.94%)
Feb 09, 2023 8.160 8.520 7.200 7.433 71,423 -0.73(-8.91%)
Feb 08, 2023 8.576 8.640 8.053 8.160 55,637 -0.12(-1.45%)
Feb 07, 2023 8.400 8.519 8.087 8.280 89,696 +0.04(+0.48%)
Feb 06, 2023 8.520 8.640 8.040 8.240 39,519 -0.22(-2.62%)
Feb 03, 2023 8.400 8.639 8.100 8.462 57,300 +0.06(+0.74%)
Feb 02, 2023 8.040 8.640 7.680 8.400 169,874 +0.67(+8.65%)
Feb 01, 2023 7.638 8.002 7.560 7.732 41,121 -0.03(-0.40%)
Jan 31, 2023 8.040 8.280 7.565 7.763 58,228 +0.26(+3.42%)
Jan 30, 2023 8.100 8.100 7.500 7.506 85,823 -0.46(-5.80%)
Jan 27, 2023 8.208 8.280 7.818 7.968 98,220 -0.25(-3.09%)
Jan 26, 2023 7.920 8.339 7.800 8.222 68,116 +0.60(+7.92%)
Jan 25, 2023 7.320 7.729 7.080 7.619 156,842 +0.30(+4.06%)
Jan 24, 2023 7.560 7.560 7.260 7.321 97,200 +0.24(+3.39%)
Jan 23, 2023 7.200 7.492 6.907 7.081 57,859 +0.00(+0.03%)
Jan 20, 2023 6.851 7.200 6.480 7.079 31,518 +0.36(+5.34%)
Jan 19, 2023 6.600 6.960 6.480 6.720 28,697 -0.24(-3.45%)
Jan 18, 2023 7.080 7.200 6.818 6.960 48,282 -0.11(-1.51%)
Jan 17, 2023 7.440 7.670 6.840 7.067 79,312 -0.22(-3.05%)
Jan 13, 2023 6.600 7.289 6.480 7.289 128,227 +0.77(+11.82%)
Jan 12, 2023 6.840 7.080 6.240 6.518 79,715 -0.14(-2.13%)
Jan 11, 2023 6.120 7.021 6.000 6.660 168,140 +0.66(+11.00%)
Jan 10, 2023 5.280 6.467 5.281 6.000 127,106 +0.72(+13.64%)
Jan 09, 2023 5.640 5.760 5.040 5.280 53,452 -0.36(-6.38%)
Jan 06, 2023 5.520 5.640 5.280 5.640 52,270 +0.24(+4.44%)
Jan 05, 2023 5.280 5.520 5.040 5.400 78,338 +0.12(+2.27%)
Jan 04, 2023 5.160 5.468 4.855 5.280 95,298 +0.25(+5.01%)
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.