Skip to main content

Verastem Inc (NQ: VSTM )

12.03 +0.21 (+1.73%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 168.36 169.08 164.52 166.56 93,186 +7.08(+4.44%)
Jun 26, 2013 155.16 163.68 153.60 159.48 0 +7.08(+4.65%)
Jun 25, 2013 150.00 153.00 147.12 152.40 0 +2.52(+1.68%)
Jun 24, 2013 151.56 152.40 147.60 149.88 0 -1.68(-1.11%)
Jun 21, 2013 149.64 154.68 148.20 151.56 10,324 +3.00(+2.02%)
Jun 20, 2013 147.12 150.84 144.00 148.56 0 +1.68(+1.14%)
Jun 19, 2013 144.00 153.72 141.12 146.88 0 +4.68(+3.29%)
Jun 18, 2013 136.80 144.00 133.08 142.20 0 +8.52(+6.37%)
Jun 17, 2013 128.40 136.56 127.80 133.68 0 +4.56(+3.53%)
Jun 14, 2013 129.60 138.48 126.04 129.12 0 -6.48(-4.78%)
Jun 13, 2013 120.00 140.28 120.00 135.60 12,514 +16.56(+13.91%)
Jun 12, 2013 114.24 119.76 111.84 119.04 5,014 +5.04(+4.42%)
Jun 11, 2013 110.04 114.12 109.80 114.00 4,973 +2.40(+2.15%)
Jun 10, 2013 113.40 113.40 99.24 111.60 0 -0.24(-0.21%)
Jun 07, 2013 110.40 113.28 105.96 111.84 0 +2.88(+2.64%)
Jun 06, 2013 108.72 110.40 105.84 108.96 4,784 +1.32(+1.23%)
Jun 05, 2013 111.48 114.48 107.40 107.64 0 -4.44(-3.96%)
Jun 04, 2013 118.08 119.76 108.00 112.08 0 -5.04(-4.30%)
Jun 03, 2013 116.04 117.60 114.72 117.12 2,994 +2.40(+2.09%)
May 31, 2013 112.44 114.84 112.44 114.72 786 +0.96(+0.84%)
May 30, 2013 112.20 113.99 109.32 113.76 2,453 +1.92(+1.72%)
May 29, 2013 112.92 114.96 111.48 111.84 524 -3.12(-2.71%)
May 28, 2013 112.80 116.52 112.20 114.96 1,516 +3.48(+3.12%)
May 24, 2013 111.00 113.52 108.00 111.48 0 +0.36(+0.32%)
May 23, 2013 108.60 113.40 108.60 111.12 0 +0.96(+0.87%)
May 22, 2013 110.04 112.56 109.80 110.16 0 +0.24(+0.22%)
May 21, 2013 111.24 111.24 109.20 109.92 0 -1.80(-1.61%)
May 20, 2013 110.40 113.64 109.80 111.72 0 +1.44(+1.31%)
May 17, 2013 113.04 116.04 108.36 110.28 0 -3.00(-2.65%)
May 16, 2013 116.16 116.16 113.04 113.28 744 -2.88(-2.48%)
May 15, 2013 116.64 117.24 113.64 116.16 0 -0.60(-0.51%)
May 13, 2013 119.40 119.40 112.30 116.76 0 +0.24(+0.21%)
May 10, 2013 116.76 117.60 114.72 116.52 0 +0.36(+0.31%)
May 09, 2013 117.00 117.45 115.80 116.16 0 -0.72(-0.62%)
May 08, 2013 116.04 117.12 114.96 116.88 0 +0.00(+0.00%)
May 07, 2013 117.00 117.48 115.80 116.88 0 +0.48(+0.41%)
May 06, 2013 117.96 118.08 115.08 116.40 0 -0.84(-0.72%)
May 03, 2013 116.64 118.20 114.60 117.24 0 +2.64(+2.30%)
May 02, 2013 113.64 115.79 113.04 114.60 0 +0.84(+0.74%)
May 01, 2013 117.60 118.56 112.56 113.76 0 -4.08(-3.46%)
Apr 30, 2013 117.96 120.59 117.72 117.84 0 +0.00(+0.00%)
Apr 29, 2013 120.72 122.99 117.00 117.84 1,518 -1.44(-1.21%)
Apr 26, 2013 119.40 119.40 118.33 119.28 1,153 -0.72(-0.60%)
Apr 25, 2013 118.80 120.00 118.20 120.00 0 +0.36(+0.30%)
Apr 24, 2013 120.12 122.40 117.72 119.64 0 -2.28(-1.87%)
Apr 23, 2013 120.00 124.50 119.40 121.92 2,252 +1.92(+1.60%)
Apr 22, 2013 118.20 122.63 117.60 120.00 1,092 +2.04(+1.73%)
Apr 19, 2013 114.72 118.08 112.92 117.96 581 +3.72(+3.26%)
Apr 18, 2013 114.84 116.28 113.16 114.24 517 +0.00(+0.00%)
Apr 17, 2013 111.36 116.40 111.36 114.24 883 +1.80(+1.60%)
Apr 16, 2013 110.88 112.44 109.44 112.44 642 +3.48(+3.19%)
Apr 15, 2013 108.60 111.48 108.60 108.96 1,286 -0.48(-0.44%)
Apr 12, 2013 113.40 113.40 109.44 109.44 330 -4.44(-3.90%)
Apr 11, 2013 115.80 115.80 113.76 113.88 195 -2.04(-1.76%)
Apr 10, 2013 107.16 117.96 107.16 115.92 696 +9.12(+8.54%)
Apr 09, 2013 108.00 109.80 106.80 106.80 1,301 -2.52(-2.31%)
Apr 08, 2013 110.76 110.76 106.80 109.32 303 +0.00(+0.00%)
Apr 05, 2013 108.84 114.00 108.00 109.32 444 -1.08(-0.98%)
Apr 04, 2013 106.68 110.40 105.49 110.40 1,136 +4.92(+4.66%)
Apr 03, 2013 116.52 116.99 104.40 105.48 2,324 -7.80(-6.89%)
Apr 02, 2013 114.72 115.14 110.64 113.28 417 +0.00(+0.00%)
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.