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

Verastem Inc (NQ: VSTM )

9.840 -0.390 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 8.040 8.280 7.565 7.763 58,228 +0.26(+3.42%)
Jan 30, 2023 8.100 8.100 7.500 7.506 85,823 -0.46(-5.80%)
Jan 27, 2023 8.208 8.280 7.818 7.968 98,220 -0.25(-3.09%)
Jan 26, 2023 7.920 8.339 7.800 8.222 68,116 +0.60(+7.92%)
Jan 25, 2023 7.320 7.729 7.080 7.619 156,842 +0.30(+4.06%)
Jan 24, 2023 7.560 7.560 7.260 7.321 97,200 +0.24(+3.39%)
Jan 23, 2023 7.200 7.492 6.907 7.081 57,859 +0.00(+0.03%)
Jan 20, 2023 6.851 7.200 6.480 7.079 31,518 +0.36(+5.34%)
Jan 19, 2023 6.600 6.960 6.480 6.720 28,072 -0.24(-3.45%)
Jan 18, 2023 7.080 7.200 6.818 6.960 48,282 -0.11(-1.51%)
Jan 17, 2023 7.440 7.670 6.840 7.067 79,312 -0.22(-3.05%)
Jan 13, 2023 6.600 7.289 6.480 7.289 128,227 +0.77(+11.82%)
Jan 12, 2023 6.840 7.080 6.240 6.518 79,715 -0.14(-2.13%)
Jan 11, 2023 6.120 7.021 6.000 6.660 168,140 +0.66(+11.00%)
Jan 10, 2023 5.280 6.467 5.281 6.000 127,106 +0.72(+13.64%)
Jan 09, 2023 5.640 5.760 5.040 5.280 53,452 -0.36(-6.38%)
Jan 06, 2023 5.520 5.640 5.280 5.640 52,270 +0.24(+4.44%)
Jan 05, 2023 5.280 5.520 5.040 5.400 78,338 +0.12(+2.27%)
Jan 04, 2023 5.160 5.468 4.855 5.280 95,298 +0.25(+5.01%)
Jan 03, 2023 4.724 5.040 4.724 5.028 53,827 +0.20(+4.10%)
Dec 30, 2022 4.080 4.830 4.080 4.830 65,099 +0.41(+9.35%)
Dec 29, 2022 4.080 4.548 4.080 4.417 73,462 +0.29(+6.91%)
Dec 28, 2022 3.983 4.162 3.870 4.132 77,283 +0.17(+4.33%)
Dec 27, 2022 4.200 4.200 3.959 3.960 78,567 -0.14(-3.51%)
Dec 23, 2022 4.560 4.580 4.092 4.104 75,205 -0.30(-6.89%)
Dec 22, 2022 4.451 4.586 4.380 4.408 52,541 -0.03(-0.73%)
Dec 21, 2022 4.470 4.799 4.368 4.440 47,481 -0.01(-0.24%)
Dec 20, 2022 4.362 4.716 4.346 4.451 52,947 -0.11(-2.39%)
Dec 19, 2022 4.560 4.613 4.356 4.560 61,978 -0.07(-1.58%)
Dec 16, 2022 4.800 5.040 4.590 4.633 197,610 -0.38(-7.63%)
Dec 15, 2022 5.118 5.398 4.920 5.016 36,355 -0.26(-5.00%)
Dec 14, 2022 5.280 5.608 5.160 5.280 36,413 -0.13(-2.35%)
Dec 13, 2022 5.760 5.760 4.800 5.407 69,035 -0.35(-6.13%)
Dec 12, 2022 5.400 5.880 5.160 5.760 95,293 +0.36(+6.67%)
Dec 09, 2022 4.920 5.400 4.800 5.400 51,616 +0.48(+9.81%)
Dec 08, 2022 5.047 5.100 4.740 4.918 378,826 +0.12(+2.45%)
Dec 07, 2022 4.560 4.920 4.620 4.800 40,793 +0.06(+1.27%)
Dec 06, 2022 4.920 5.147 4.560 4.740 76,536 -0.30(-5.95%)
Dec 05, 2022 5.268 5.400 4.860 5.040 71,840 -0.22(-4.15%)
Dec 02, 2022 5.160 5.376 4.920 5.258 50,168 +0.03(+0.64%)
Dec 01, 2022 5.520 5.520 5.160 5.225 42,569 -0.30(-5.35%)
Nov 30, 2022 4.920 5.587 4.814 5.520 82,028 +0.64(+13.13%)
Nov 29, 2022 4.757 5.040 4.681 4.879 49,090 +0.20(+4.23%)
Nov 28, 2022 4.680 4.793 4.626 4.681 44,976 +0.06(+1.32%)
Nov 25, 2022 4.799 4.880 4.584 4.620 42,244 -0.07(-1.58%)
Nov 23, 2022 4.566 4.800 4.566 4.694 29,191 +0.11(+2.33%)
Nov 22, 2022 4.692 4.800 4.560 4.588 73,164 -0.21(-4.42%)
Nov 21, 2022 4.800 4.920 4.572 4.800 90,003 -0.09(-1.94%)
Nov 18, 2022 4.944 4.944 4.585 4.895 162,098 +0.07(+1.44%)
Nov 17, 2022 4.811 4.920 4.361 4.825 172,114 +0.01(+0.30%)
Nov 16, 2022 5.040 5.040 4.620 4.811 61,762 -0.22(-4.43%)
Nov 15, 2022 4.920 5.040 4.693 5.034 63,668 +0.26(+5.46%)
Nov 14, 2022 4.952 5.035 4.710 4.774 53,051 -0.33(-6.38%)
Nov 11, 2022 4.920 5.159 4.680 5.099 89,349 +0.24(+4.89%)
Nov 10, 2022 4.646 4.927 4.442 4.861 89,654 +0.34(+7.60%)
Nov 09, 2022 4.680 4.765 4.332 4.518 56,514 -0.30(-6.25%)
Nov 08, 2022 4.804 5.100 4.584 4.819 81,685 +0.13(+2.74%)
Nov 07, 2022 4.716 4.913 4.568 4.691 64,312 +0.01(+0.26%)
Nov 04, 2022 4.980 5.040 4.440 4.679 107,180 -0.11(-2.21%)
Nov 03, 2022 4.680 5.040 4.596 4.784 55,923 +0.09(+1.94%)
Nov 02, 2022 5.640 5.640 4.624 4.693 167,712 -0.52(-10.05%)
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.