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

Verastem Inc (NQ: VSTM )

9.610 -0.130 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 10.30 11.33 10.21 11.06 292,726 +0.76(+7.38%)
Jul 28, 2023 9.710 10.67 9.620 10.30 469,590 +0.66(+6.85%)
Jul 27, 2023 9.560 9.670 9.324 9.640 151,975 +0.08(+0.84%)
Jul 26, 2023 9.400 9.601 9.185 9.560 210,305 +0.10(+1.06%)
Jul 25, 2023 9.730 9.870 9.420 9.460 92,007 -0.20(-2.07%)
Jul 24, 2023 9.900 10.28 9.550 9.660 150,601 -0.24(-2.42%)
Jul 21, 2023 9.090 9.990 9.020 9.900 223,648 +0.84(+9.27%)
Jul 20, 2023 8.910 9.095 8.910 9.060 109,828 +0.08(+0.89%)
Jul 19, 2023 9.090 9.320 8.980 8.980 88,307 -0.11(-1.21%)
Jul 18, 2023 9.020 9.430 8.941 9.090 249,133 +0.04(+0.44%)
Jul 17, 2023 9.080 9.310 8.955 9.050 316,718 -0.03(-0.33%)
Jul 14, 2023 9.000 9.200 8.790 9.080 162,685 +0.04(+0.44%)
Jul 13, 2023 9.140 9.140 8.744 9.040 354,011 -0.01(-0.11%)
Jul 12, 2023 9.470 9.470 8.870 9.050 319,027 -0.11(-1.20%)
Jul 11, 2023 8.700 9.300 8.460 9.160 471,632 +0.40(+4.57%)
Jul 10, 2023 8.240 9.330 8.090 8.760 584,126 +0.76(+9.50%)
Jul 07, 2023 7.920 8.300 7.850 8.000 805,337 +0.04(+0.50%)
Jul 06, 2023 7.930 8.234 7.810 7.960 233,667 +0.08(+1.02%)
Jul 05, 2023 7.620 8.100 7.620 7.880 217,270 +0.13(+1.68%)
Jul 03, 2023 7.370 7.770 7.370 7.750 103,276 +0.31(+4.17%)
Jun 30, 2023 7.640 7.880 7.400 7.440 219,071 -0.15(-1.98%)
Jun 29, 2023 7.280 7.700 7.240 7.590 466,493 +0.49(+6.90%)
Jun 28, 2023 7.960 8.000 7.100 7.100 1,097,897 -0.96(-11.86%)
Jun 27, 2023 8.440 8.550 8.040 8.055 274,441 -0.50(-5.79%)
Jun 26, 2023 9.450 9.450 8.070 8.550 320,586 -0.22(-2.51%)
Jun 23, 2023 9.240 9.270 8.540 8.770 270,272 -0.48(-5.19%)
Jun 22, 2023 9.620 9.649 9.250 9.250 232,575 -0.47(-4.84%)
Jun 21, 2023 9.740 9.975 9.410 9.720 172,264 -0.09(-0.92%)
Jun 20, 2023 10.30 10.35 9.600 9.810 309,345 -0.47(-4.57%)
Jun 16, 2023 9.910 11.12 9.900 10.28 1,414,903 -0.54(-4.99%)
Jun 15, 2023 11.12 12.00 9.960 10.82 738,391 +1.50(+16.09%)
Jun 14, 2023 9.310 9.620 9.170 9.320 105,064 -0.21(-2.20%)
Jun 13, 2023 9.650 10.08 8.800 9.530 288,807 -0.36(-3.64%)
Jun 12, 2023 10.49 11.20 9.830 9.890 372,642 -0.66(-6.26%)
Jun 09, 2023 11.21 11.21 10.30 10.55 213,205 -0.61(-5.47%)
Jun 08, 2023 11.01 11.26 10.90 11.16 107,603 -0.04(-0.36%)
Jun 07, 2023 11.38 11.55 11.01 11.20 170,473 -0.35(-3.03%)
Jun 06, 2023 12.00 13.33 11.21 11.55 421,602 -0.50(-4.15%)
Jun 05, 2023 11.76 12.80 11.75 12.05 253,838 +0.09(+0.75%)
Jun 02, 2023 11.75 12.05 11.41 11.96 231,209 -0.10(-0.83%)
Jun 01, 2023 11.95 12.47 11.03 12.06 294,419 -0.18(-1.47%)
May 31, 2023 11.40 13.44 10.20 12.24 1,051,202 -0.24(-1.92%)
May 30, 2023 12.60 15.18 12.00 12.48 1,644,441 +0.36(+2.97%)
May 26, 2023 6.000 14.52 5.520 12.12 7,006,349 +6.75(+125.55%)
May 25, 2023 5.280 5.880 4.932 5.374 104,824 +0.06(+1.08%)
May 24, 2023 5.334 5.519 5.280 5.316 25,047 -0.18(-3.32%)
May 23, 2023 5.640 5.748 5.388 5.498 42,471 -0.14(-2.51%)
May 22, 2023 6.000 6.000 5.280 5.640 98,110 +0.24(+4.44%)
May 19, 2023 5.520 5.640 5.160 5.400 133,406 +0.30(+5.88%)
May 18, 2023 5.040 5.159 4.741 5.100 82,859 +0.29(+5.99%)
May 17, 2023 5.077 5.077 4.680 4.812 57,527 -0.26(-5.20%)
May 16, 2023 5.160 5.172 4.920 5.076 53,135 +0.05(+0.91%)
May 15, 2023 4.980 5.083 4.932 5.030 38,990 +0.23(+4.77%)
May 12, 2023 5.160 5.160 4.740 4.801 48,049 -0.12(-2.41%)
May 11, 2023 5.228 5.228 4.824 4.920 59,238 -0.19(-3.76%)
May 10, 2023 5.004 5.167 4.945 5.112 23,997 -0.05(-0.93%)
May 09, 2023 5.023 5.160 4.956 5.160 32,102 +0.12(+2.38%)
May 08, 2023 5.184 5.256 4.800 5.040 52,666 -0.11(-2.10%)
May 05, 2023 5.400 5.400 4.800 5.148 51,362 -0.21(-3.83%)
May 04, 2023 5.400 5.411 5.160 5.353 40,623 +0.07(+1.39%)
May 03, 2023 5.400 5.430 5.160 5.280 64,760 +0.06(+1.15%)
May 02, 2023 5.400 5.400 5.160 5.220 54,556 -0.06(-1.14%)
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.