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

Verastem Inc (NQ: VSTM )

10.23 -0.61 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 9.880 10.15 9.705 9.760 46,286 -0.22(-2.20%)
Aug 30, 2023 9.760 10.06 9.730 9.980 81,557 +0.18(+1.84%)
Aug 29, 2023 9.930 10.28 9.760 9.800 80,375 -0.18(-1.80%)
Aug 28, 2023 10.43 10.55 9.730 9.980 106,711 -0.38(-3.67%)
Aug 25, 2023 10.33 10.57 10.21 10.36 55,519 +0.04(+0.39%)
Aug 24, 2023 10.61 10.65 10.16 10.32 58,530 -0.25(-2.37%)
Aug 23, 2023 9.750 10.58 9.720 10.57 146,755 +0.80(+8.19%)
Aug 22, 2023 10.62 10.62 9.640 9.770 173,511 -0.85(-8.00%)
Aug 21, 2023 10.29 11.09 10.16 10.62 347,222 +0.37(+3.61%)
Aug 18, 2023 9.670 10.27 9.520 10.25 173,194 +0.46(+4.70%)
Aug 17, 2023 9.600 9.870 9.440 9.790 146,915 +0.20(+2.09%)
Aug 16, 2023 9.420 9.680 9.280 9.590 137,691 +0.04(+0.42%)
Aug 15, 2023 9.500 9.785 9.440 9.550 100,630 +0.02(+0.21%)
Aug 14, 2023 9.790 9.790 9.360 9.530 156,038 -0.28(-2.85%)
Aug 11, 2023 9.720 10.13 9.650 9.810 116,125 -0.01(-0.10%)
Aug 10, 2023 10.01 10.33 9.670 9.820 122,082 -0.18(-1.80%)
Aug 09, 2023 10.40 10.65 9.950 10.00 161,191 -0.03(-0.30%)
Aug 08, 2023 10.10 10.41 9.914 10.03 86,570 -0.19(-1.86%)
Aug 07, 2023 11.09 11.18 9.610 10.22 294,123 -0.94(-8.42%)
Aug 04, 2023 10.75 11.29 10.53 11.16 158,904 +0.37(+3.43%)
Aug 03, 2023 10.31 10.97 10.12 10.79 135,918 +0.35(+3.35%)
Aug 02, 2023 10.75 10.75 10.25 10.44 102,372 -0.54(-4.92%)
Aug 01, 2023 11.07 11.20 10.77 10.98 126,631 -0.08(-0.72%)
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%)
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.