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

Verastem Inc (NQ: VSTM )

9.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 6.170 6.590 6.170 6.280 57,714 +0.06(+0.96%)
Oct 30, 2023 6.180 6.557 6.090 6.220 35,776 +0.00(+0.00%)
Oct 27, 2023 6.500 6.780 6.150 6.220 87,276 -0.53(-7.85%)
Oct 26, 2023 6.750 7.325 6.500 6.750 150,533 +0.14(+2.12%)
Oct 25, 2023 6.800 6.800 6.270 6.610 76,341 -0.28(-4.06%)
Oct 24, 2023 6.620 7.190 6.580 6.890 81,609 +0.27(+4.08%)
Oct 23, 2023 7.250 7.250 6.600 6.620 61,967 -0.72(-9.81%)
Oct 20, 2023 7.220 7.380 7.100 7.340 33,133 +0.09(+1.24%)
Oct 19, 2023 7.570 7.570 7.210 7.250 58,289 -0.34(-4.48%)
Oct 18, 2023 7.910 7.910 7.420 7.590 50,184 -0.34(-4.29%)
Oct 17, 2023 7.720 8.020 7.710 7.930 63,586 +0.07(+0.89%)
Oct 16, 2023 7.950 8.090 7.820 7.860 42,739 -0.05(-0.63%)
Oct 13, 2023 7.590 8.070 7.360 7.910 108,334 +0.26(+3.40%)
Oct 12, 2023 8.290 9.000 7.505 7.650 150,715 -0.57(-6.93%)
Oct 11, 2023 8.060 8.310 7.950 8.220 66,558 +0.16(+1.99%)
Oct 10, 2023 7.600 8.165 7.560 8.060 95,346 +0.46(+6.05%)
Oct 09, 2023 7.940 8.030 7.570 7.600 40,243 -0.41(-5.12%)
Oct 06, 2023 7.700 8.050 7.410 8.010 75,056 +0.26(+3.35%)
Oct 05, 2023 7.450 7.820 7.223 7.750 82,701 +0.35(+4.73%)
Oct 04, 2023 7.940 7.940 7.274 7.400 81,117 -0.50(-6.33%)
Oct 03, 2023 7.730 7.955 7.560 7.900 63,935 +0.06(+0.77%)
Oct 02, 2023 8.110 8.130 7.640 7.840 116,995 -0.29(-3.57%)
Sep 29, 2023 8.460 8.468 7.830 8.130 157,386 -0.19(-2.28%)
Sep 28, 2023 8.780 8.780 8.050 8.320 97,083 -0.45(-5.13%)
Sep 27, 2023 9.210 9.500 8.620 8.770 126,862 -0.18(-2.01%)
Sep 26, 2023 9.310 9.540 8.820 8.950 79,332 -0.42(-4.48%)
Sep 25, 2023 9.590 9.475 9.330 9.370 98,167 -0.33(-3.40%)
Sep 22, 2023 9.560 9.830 9.300 9.700 99,246 +0.20(+2.11%)
Sep 21, 2023 9.370 9.542 9.200 9.500 119,601 +0.00(+0.00%)
Sep 20, 2023 9.500 9.610 9.430 9.500 58,817 +0.00(+0.00%)
Sep 19, 2023 9.850 9.910 9.450 9.500 82,838 -0.40(-4.04%)
Sep 18, 2023 9.570 10.30 9.395 9.900 111,334 +0.00(+0.00%)
Sep 15, 2023 9.630 9.930 9.230 9.900 526,698 +0.21(+2.17%)
Sep 14, 2023 9.550 9.800 9.500 9.690 52,748 +0.17(+1.79%)
Sep 13, 2023 9.610 9.800 9.480 9.520 109,986 -0.29(-2.96%)
Sep 12, 2023 9.710 10.05 9.570 9.810 44,665 +0.02(+0.20%)
Sep 11, 2023 9.850 9.920 9.700 9.790 46,811 +0.07(+0.72%)
Sep 08, 2023 9.790 9.790 9.520 9.720 54,861 -0.11(-1.12%)
Sep 07, 2023 9.770 9.970 9.573 9.830 46,326 -0.13(-1.31%)
Sep 06, 2023 9.770 9.980 9.550 9.960 62,862 +0.16(+1.63%)
Sep 05, 2023 9.760 9.890 9.680 9.800 44,220 -0.06(-0.61%)
Sep 01, 2023 9.840 9.995 9.600 9.860 82,820 +0.10(+1.02%)
Aug 31, 2023 9.880 10.15 9.705 9.760 46,286 -0.22(-2.20%)
Aug 30, 2023 9.760 10.06 9.730 9.980 81,557 +0.18(+1.84%)
Aug 29, 2023 9.930 10.28 9.760 9.800 80,375 -0.18(-1.80%)
Aug 28, 2023 10.43 10.55 9.730 9.980 106,711 -0.38(-3.67%)
Aug 25, 2023 10.33 10.57 10.21 10.36 55,519 +0.04(+0.39%)
Aug 24, 2023 10.61 10.65 10.16 10.32 58,530 -0.25(-2.37%)
Aug 23, 2023 9.750 10.58 9.720 10.57 146,755 +0.80(+8.19%)
Aug 22, 2023 10.62 10.62 9.640 9.770 173,511 -0.85(-8.00%)
Aug 21, 2023 10.29 11.09 10.16 10.62 347,222 +0.37(+3.61%)
Aug 18, 2023 9.670 10.27 9.520 10.25 173,194 +0.46(+4.70%)
Aug 17, 2023 9.600 9.870 9.440 9.790 146,915 +0.20(+2.09%)
Aug 16, 2023 9.420 9.680 9.280 9.590 137,691 +0.04(+0.42%)
Aug 15, 2023 9.500 9.785 9.440 9.550 100,630 +0.02(+0.21%)
Aug 14, 2023 9.790 9.790 9.360 9.530 156,038 -0.28(-2.85%)
Aug 11, 2023 9.720 10.13 9.650 9.810 116,125 -0.01(-0.10%)
Aug 10, 2023 10.01 10.33 9.670 9.820 122,082 -0.18(-1.80%)
Aug 09, 2023 10.40 10.65 9.950 10.00 161,191 -0.03(-0.30%)
Aug 08, 2023 10.10 10.41 9.914 10.03 86,570 -0.19(-1.86%)
Aug 07, 2023 11.09 11.18 9.610 10.22 294,123 -0.94(-8.42%)
Aug 04, 2023 10.75 11.29 10.53 11.16 158,904 +0.37(+3.43%)
Aug 03, 2023 10.31 10.97 10.12 10.79 135,918 +0.35(+3.35%)
Aug 02, 2023 10.75 10.75 10.25 10.44 102,372 -0.54(-4.92%)
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.