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

Verastem Inc (NQ: VSTM )

11.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 30, 2014 119.16 119.88 109.32 111.36 12,074 -8.64(-7.20%)
May 29, 2014 119.40 121.37 118.20 120.00 12,340 +0.72(+0.60%)
May 28, 2014 122.64 124.32 116.64 119.28 13,854 -4.20(-3.40%)
May 27, 2014 109.32 128.40 109.32 123.48 42,038 +15.12(+13.95%)
May 23, 2014 108.12 108.36 108.36 108.36 11,725 -1.08(-0.99%)
May 22, 2014 97.92 111.60 97.44 109.44 14,218 +11.40(+11.63%)
May 21, 2014 96.96 98.16 94.92 98.04 9,974 +1.20(+1.24%)
May 20, 2014 100.44 100.80 93.96 96.84 19,805 -3.36(-3.35%)
May 19, 2014 91.20 101.40 91.20 100.20 13,136 +8.16(+8.87%)
May 16, 2014 91.20 92.76 88.20 92.04 8,971 +0.60(+0.66%)
May 15, 2014 91.56 93.84 88.20 91.44 11,485 -0.36(-0.39%)
May 14, 2014 90.72 92.76 88.80 91.80 14,024 +1.44(+1.59%)
May 13, 2014 91.44 93.72 88.32 90.36 13,049 -1.08(-1.18%)
May 12, 2014 92.04 96.00 90.43 91.44 16,562 +2.04(+2.28%)
May 09, 2014 85.68 94.68 85.68 89.40 21,234 +3.72(+4.34%)
May 08, 2014 88.80 91.68 85.20 85.68 14,043 -3.12(-3.51%)
May 07, 2014 95.76 96.60 86.88 88.80 13,640 -6.00(-6.33%)
May 06, 2014 99.36 104.28 93.60 94.80 17,780 -1.80(-1.86%)
May 05, 2014 94.80 99.00 93.36 96.60 8,798 +0.48(+0.50%)
May 02, 2014 100.44 100.44 94.80 96.12 7,991 -3.72(-3.73%)
May 01, 2014 100.20 103.56 95.04 99.84 9,580 -0.36(-0.36%)
Apr 30, 2014 100.20 101.88 96.60 100.20 7,820 -0.12(-0.12%)
Apr 29, 2014 97.44 102.36 93.48 100.32 11,470 +3.84(+3.98%)
Apr 28, 2014 94.92 98.40 89.64 96.48 15,377 +2.40(+2.55%)
Apr 25, 2014 100.80 100.80 92.28 94.08 24,335 -7.56(-7.44%)
Apr 24, 2014 104.76 104.76 97.80 101.64 20,612 -2.52(-2.42%)
Apr 23, 2014 114.00 114.00 102.12 104.16 21,313 -9.36(-8.25%)
Apr 22, 2014 111.24 116.39 108.00 113.52 16,252 +4.20(+3.84%)
Apr 21, 2014 107.88 111.24 105.12 109.32 14,287 +2.64(+2.47%)
Apr 17, 2014 108.36 106.68 106.68 106.68 11,333 -2.28(-2.09%)
Apr 16, 2014 106.68 110.76 102.60 108.96 12,666 +3.36(+3.18%)
Apr 15, 2014 109.80 109.80 98.40 105.60 16,887 -4.08(-3.72%)
Apr 14, 2014 114.72 118.32 106.74 109.68 19,575 -2.76(-2.45%)
Apr 11, 2014 116.52 121.56 111.12 112.44 14,514 -5.40(-4.58%)
Apr 10, 2014 128.04 129.12 115.56 117.84 13,384 -10.20(-7.97%)
Apr 09, 2014 119.28 128.28 117.48 128.04 8,832 +8.76(+7.34%)
Apr 08, 2014 123.72 126.36 117.72 119.28 13,235 -3.60(-2.93%)
Apr 07, 2014 119.76 126.72 116.04 122.88 14,592 +0.36(+0.29%)
Apr 04, 2014 134.64 136.44 120.00 122.52 20,319 -11.76(-8.76%)
Apr 03, 2014 136.80 137.64 130.20 134.28 18,201 -1.80(-1.32%)
Apr 02, 2014 132.00 137.52 129.48 136.08 31,547 +4.20(+3.18%)
Apr 01, 2014 130.92 135.12 128.88 131.88 12,006 +2.40(+1.85%)
Mar 31, 2014 125.28 134.04 123.95 129.48 18,380 +5.16(+4.15%)
Mar 28, 2014 131.16 131.40 123.48 124.32 10,893 -4.68(-3.63%)
Mar 27, 2014 129.84 134.28 127.89 129.00 13,163 -1.56(-1.19%)
Mar 26, 2014 136.56 140.04 130.20 130.56 10,722 -4.44(-3.29%)
Mar 25, 2014 137.16 143.40 132.00 135.00 12,690 -1.08(-0.79%)
Mar 24, 2014 139.08 140.22 126.00 136.08 21,209 -2.76(-1.99%)
Mar 21, 2014 144.72 148.80 138.00 138.84 27,731 -5.76(-3.98%)
Mar 20, 2014 150.72 152.16 144.02 144.60 9,998 -6.48(-4.29%)
Mar 19, 2014 154.20 155.88 147.48 151.08 10,495 -2.28(-1.49%)
Mar 18, 2014 145.80 154.55 145.51 153.36 10,859 +7.80(+5.36%)
Mar 17, 2014 149.76 154.08 144.84 145.56 13,591 -2.52(-1.70%)
Mar 14, 2014 150.96 151.97 145.92 148.08 13,994 -3.96(-2.60%)
Mar 13, 2014 161.40 163.44 151.20 152.04 18,302 -8.28(-5.16%)
Mar 12, 2014 167.04 169.80 158.88 160.32 14,659 -7.68(-4.57%)
Mar 11, 2014 174.12 174.72 165.36 168.00 23,524 -3.24(-1.89%)
Mar 10, 2014 169.20 173.76 168.60 171.24 23,684 -1.20(-0.70%)
Mar 07, 2014 174.00 179.02 167.40 172.44 25,373 +1.68(+0.98%)
Mar 06, 2014 170.64 173.28 165.24 170.76 37,926 -0.48(-0.28%)
Mar 05, 2014 170.76 173.76 165.12 171.24 29,228 +0.60(+0.35%)
Mar 04, 2014 160.80 173.51 160.80 170.64 30,483 +12.60(+7.97%)
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.