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

Verastem Inc (NQ: VSTM )

9.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2023 4.800 5.400 4.726 5.280 94,806 +0.59(+12.65%)
Apr 28, 2023 4.800 4.800 4.560 4.687 50,015 -0.03(-0.64%)
Apr 27, 2023 4.352 4.735 4.321 4.717 38,250 +0.23(+5.14%)
Apr 26, 2023 4.560 4.673 4.260 4.487 60,364 +0.03(+0.73%)
Apr 25, 2023 4.560 4.739 4.320 4.454 33,709 -0.14(-3.08%)
Apr 24, 2023 4.860 4.919 4.440 4.596 48,175 +0.16(+3.51%)
Apr 21, 2023 4.644 4.708 4.440 4.440 62,628 -0.25(-5.32%)
Apr 20, 2023 4.680 4.740 4.620 4.690 13,754 -0.05(-1.06%)
Apr 19, 2023 4.680 4.764 4.560 4.740 31,640 +0.17(+3.62%)
Apr 18, 2023 4.800 4.800 4.560 4.574 33,589 -0.12(-2.53%)
Apr 17, 2023 4.716 4.776 4.680 4.693 33,473 -0.01(-0.20%)
Apr 14, 2023 4.727 4.800 4.560 4.703 25,895 -0.02(-0.43%)
Apr 13, 2023 4.800 4.800 4.564 4.723 38,583 +0.16(+3.58%)
Apr 12, 2023 4.706 4.920 4.466 4.560 34,987 -0.12(-2.54%)
Apr 11, 2023 4.680 4.882 4.440 4.679 72,003 -0.08(-1.69%)
Apr 10, 2023 5.040 5.040 4.686 4.759 36,437 -0.01(-0.13%)
Apr 06, 2023 5.160 5.160 4.704 4.765 36,131 -0.31(-6.12%)
Apr 05, 2023 4.416 5.076 4.410 5.076 157,067 +0.88(+20.86%)
Apr 04, 2023 4.680 4.800 4.200 4.200 72,423 -0.48(-10.26%)
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.