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 (%)
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%)
Mar 03, 2014 158.28 161.88 153.96 158.04 14,042 -2.40(-1.50%)
Feb 28, 2014 166.08 170.76 158.28 160.44 23,460 -5.16(-3.12%)
Feb 27, 2014 169.20 171.78 164.04 165.60 41,120 -4.20(-2.47%)
Feb 26, 2014 174.48 175.30 169.20 169.80 15,612 -5.40(-3.08%)
Feb 25, 2014 178.92 180.97 172.92 175.20 18,486 -2.28(-1.28%)
Feb 24, 2014 182.52 189.84 176.52 177.48 21,833 -2.76(-1.53%)
Feb 21, 2014 179.52 184.80 177.12 180.24 15,662 +2.16(+1.21%)
Feb 20, 2014 178.68 187.56 177.48 178.08 27,271 +0.24(+0.13%)
Feb 19, 2014 182.04 182.04 175.80 177.84 12,036 -4.32(-2.37%)
Feb 18, 2014 174.72 184.94 174.13 182.16 12,200 +7.20(+4.12%)
Feb 14, 2014 184.56 174.96 174.96 174.96 8,608 -6.12(-3.38%)
Feb 13, 2014 177.72 184.08 172.20 181.08 16,841 +1.32(+0.73%)
Feb 12, 2014 194.40 199.20 165.96 179.76 42,692 -14.76(-7.59%)
Feb 11, 2014 178.80 196.32 176.76 194.52 52,974 +18.96(+10.80%)
Feb 10, 2014 165.96 177.00 155.52 175.56 24,396 +11.28(+6.87%)
Feb 07, 2014 151.20 168.96 151.20 164.28 22,126 +13.92(+9.26%)
Feb 06, 2014 146.40 151.56 146.40 150.36 15,069 +5.16(+3.55%)
Feb 05, 2014 150.24 150.24 144.12 145.20 12,326 -2.28(-1.55%)
Feb 04, 2014 144.36 149.28 143.76 147.48 10,797 +3.84(+2.67%)
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.