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 (%)
Oct 31, 2013 120.36 123.60 118.92 120.00 0 -0.84(-0.70%)
Oct 30, 2013 127.92 128.99 118.56 120.84 9,069 -6.00(-4.73%)
Oct 29, 2013 125.88 127.44 124.32 126.84 0 +0.96(+0.76%)
Oct 28, 2013 135.12 135.48 123.24 125.88 0 -2.64(-2.05%)
Oct 25, 2013 129.36 131.88 126.36 128.52 0 -0.12(-0.09%)
Oct 24, 2013 128.52 131.64 126.00 128.64 5,689 -0.60(-0.46%)
Oct 23, 2013 134.16 142.32 128.88 129.24 0 -6.12(-4.52%)
Oct 22, 2013 138.00 140.04 132.00 135.36 13,569 -2.52(-1.83%)
Oct 21, 2013 150.84 150.84 132.72 137.88 19,907 -12.24(-8.15%)
Oct 18, 2013 156.84 156.84 141.60 150.12 19,396 -4.92(-3.17%)
Oct 17, 2013 144.84 161.64 144.84 155.04 19,808 +9.84(+6.78%)
Oct 16, 2013 135.48 146.88 135.48 145.20 10,528 +11.16(+8.33%)
Oct 15, 2013 134.16 137.27 132.12 134.04 14,482 -0.96(-0.71%)
Oct 14, 2013 126.72 137.88 126.01 135.00 12,860 +7.68(+6.03%)
Oct 11, 2013 123.72 128.64 120.60 127.32 0 +4.92(+4.02%)
Oct 10, 2013 115.80 123.96 115.80 122.40 10,775 +8.88(+7.82%)
Oct 09, 2013 122.28 124.20 111.60 113.52 0 -6.12(-5.12%)
Oct 08, 2013 133.08 133.08 119.16 119.64 26,875 -13.08(-9.86%)
Oct 07, 2013 138.36 138.92 130.20 132.72 0 -7.08(-5.06%)
Oct 04, 2013 145.80 147.72 136.92 139.80 0 -6.36(-4.35%)
Oct 03, 2013 147.72 151.08 145.20 146.16 0 -1.92(-1.30%)
Oct 02, 2013 146.40 150.84 144.72 148.08 7,528 +0.24(+0.16%)
Oct 01, 2013 148.44 152.88 144.24 147.84 7,608 -4.68(-3.07%)
Sep 27, 2013 153.36 154.92 150.73 152.52 0 -2.04(-1.32%)
Sep 26, 2013 155.16 158.13 153.60 154.56 3,057 +0.24(+0.16%)
Sep 25, 2013 159.36 159.36 152.28 154.32 5,529 -5.04(-3.16%)
Sep 24, 2013 153.36 164.76 153.36 159.36 22,646 +5.40(+3.51%)
Sep 23, 2013 158.04 161.93 153.24 153.96 7,768 -5.04(-3.17%)
Sep 20, 2013 165.60 166.68 156.24 159.00 0 -6.84(-4.12%)
Sep 19, 2013 168.12 169.74 163.56 165.84 3,481 -2.04(-1.22%)
Sep 18, 2013 169.68 172.08 166.80 167.88 0 -2.28(-1.34%)
Sep 17, 2013 168.00 170.16 167.40 170.16 0 +2.64(+1.58%)
Sep 16, 2013 164.64 169.56 162.60 167.52 0 +3.00(+1.82%)
Sep 13, 2013 168.96 173.11 163.20 164.52 0 -3.48(-2.07%)
Sep 12, 2013 169.68 171.60 167.40 168.00 0 -2.28(-1.34%)
Sep 11, 2013 173.40 176.52 167.40 170.28 0 -3.00(-1.73%)
Sep 10, 2013 172.56 176.16 168.60 173.28 9,900 +2.76(+1.62%)
Sep 09, 2013 168.48 171.00 168.00 170.52 0 +3.24(+1.94%)
Sep 06, 2013 169.80 172.32 164.16 167.28 0 -2.64(-1.55%)
Sep 05, 2013 164.16 173.04 163.32 169.92 0 +6.00(+3.66%)
Sep 04, 2013 165.12 167.16 162.00 163.92 0 -1.44(-0.87%)
Sep 03, 2013 168.84 168.84 162.96 165.36 0 +0.36(+0.22%)
Aug 30, 2013 167.76 168.00 163.20 165.00 0 -3.48(-2.07%)
Aug 29, 2013 164.40 173.64 162.67 168.48 4,292 +3.84(+2.33%)
Aug 28, 2013 160.44 168.00 160.08 164.64 0 +3.48(+2.16%)
Aug 27, 2013 164.76 167.28 160.92 161.16 10,157 -5.76(-3.45%)
Aug 26, 2013 170.52 173.76 166.92 166.92 0 -2.64(-1.56%)
Aug 23, 2013 176.04 176.04 168.24 169.56 0 -6.84(-3.88%)
Aug 22, 2013 171.24 176.52 171.24 176.40 3,557 +6.24(+3.67%)
Aug 21, 2013 164.28 172.80 163.20 170.16 0 +5.52(+3.35%)
Aug 20, 2013 162.84 166.80 162.84 164.64 4,764 +2.28(+1.40%)
Aug 19, 2013 161.40 166.20 161.40 162.36 8,333 +1.87(+1.17%)
Aug 16, 2013 172.44 173.88 158.28 160.49 0 -13.15(-7.57%)
Aug 15, 2013 176.40 177.00 171.12 173.64 13,732 -5.76(-3.21%)
Aug 14, 2013 178.92 180.12 175.20 179.40 7,424 +3.96(+2.26%)
Aug 13, 2013 180.00 182.39 175.06 175.44 10,603 -3.72(-2.08%)
Aug 12, 2013 177.00 180.00 174.00 179.16 9,627 +2.52(+1.43%)
Aug 09, 2013 179.40 180.00 176.52 176.64 9,714 -2.40(-1.34%)
Aug 08, 2013 180.00 181.92 176.40 179.04 17,708 +0.84(+0.47%)
Aug 07, 2013 180.60 185.40 175.32 178.20 17,942 -2.04(-1.13%)
Aug 06, 2013 178.80 180.42 173.04 180.24 27,011 +0.00(+0.00%)
Aug 05, 2013 183.00 183.00 178.80 180.24 12,017 -1.56(-0.86%)
Aug 02, 2013 181.08 183.00 180.00 181.80 6,100 -0.72(-0.39%)
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.