Verastem Inc (NQ: VSTM )

3.170 USD -0.030 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 3.140 3.270 3.130 3.170 2,393,217 -0.03(-0.94%)
Sep 23, 2021 2.990 3.200 2.980 3.200 2,712,233 +0.21(+6.84%)
Sep 22, 2021 2.910 3.030 2.860 2.995 2,759,646 +0.14(+4.72%)
Sep 21, 2021 2.740 2.945 2.730 2.860 5,025,376 +0.05(+1.78%)
Sep 20, 2021 3.320 3.580 2.720 2.810 35,118,719 +0.05(+1.81%)
Sep 17, 2021 2.670 2.765 2.630 2.760 5,477,410 +0.06(+2.22%)
Sep 16, 2021 2.560 2.700 2.540 2.700 1,454,496 +0.15(+5.88%)
Sep 15, 2021 2.620 2.660 2.540 2.550 1,000,341 -0.08(-3.04%)
Sep 14, 2021 2.580 2.680 2.580 2.630 1,336,900 +0.05(+1.94%)
Sep 13, 2021 2.670 2.690 2.500 2.580 4,711,722 -0.06(-2.27%)
Sep 10, 2021 2.680 2.725 2.640 2.640 1,193,477 -0.05(-1.86%)
Sep 09, 2021 2.650 2.745 2.640 2.690 2,014,594 +0.04(+1.51%)
Sep 08, 2021 2.680 2.720 2.610 2.650 2,715,543 -0.04(-1.49%)
Sep 07, 2021 2.710 2.780 2.630 2.690 1,757,878 -0.05(-1.82%)
Sep 03, 2021 2.740 2.770 2.690 2.740 1,236,981 -0.02(-0.72%)
Sep 02, 2021 2.680 2.780 2.655 2.760 3,216,806 +0.08(+2.99%)
Sep 01, 2021 2.650 2.710 2.600 2.680 2,938,324 +0.03(+1.13%)
Aug 31, 2021 2.670 2.680 2.620 2.650 1,684,033 -0.02(-0.75%)
Aug 30, 2021 2.750 2.790 2.660 2.670 1,074,413 -0.09(-3.26%)
Aug 27, 2021 2.650 2.770 2.640 2.760 2,320,054 +0.15(+5.75%)
Aug 26, 2021 2.720 2.790 2.610 2.610 1,162,742 -0.09(-3.33%)
Aug 25, 2021 2.620 2.700 2.610 2.700 934,532 +0.06(+2.27%)
Aug 24, 2021 2.650 2.690 2.630 2.640 1,095,948 -0.02(-0.75%)
Aug 23, 2021 2.580 2.700 2.580 2.660 1,744,020 +0.10(+3.91%)
Aug 20, 2021 2.510 2.600 2.480 2.560 2,248,650 +0.02(+0.79%)
Aug 19, 2021 2.570 2.605 2.500 2.540 2,726,471 -0.06(-2.31%)
Aug 18, 2021 2.660 2.690 2.590 2.600 1,379,706 -0.07(-2.62%)
Aug 17, 2021 2.680 2.755 2.630 2.670 2,093,757 -0.05(-1.84%)
Aug 16, 2021 2.800 2.800 2.710 2.720 1,101,450 -0.06(-2.16%)
Aug 13, 2021 2.880 2.920 2.770 2.780 843,591 -0.10(-3.47%)
Aug 12, 2021 2.880 2.930 2.820 2.880 1,031,758 +0.01(+0.35%)
Aug 11, 2021 2.890 2.910 2.820 2.870 723,007 -0.04(-1.37%)
Aug 10, 2021 2.940 2.980 2.890 2.910 977,307 -0.05(-1.69%)
Aug 09, 2021 3.050 3.100 2.940 2.960 1,118,228 -0.09(-2.95%)
Aug 06, 2021 3.100 3.120 2.990 3.050 1,027,462 -0.02(-0.65%)
Aug 05, 2021 2.900 3.100 2.870 3.070 953,022 +0.13(+4.42%)
Aug 04, 2021 2.810 3.040 2.810 2.940 1,512,132 +0.06(+2.08%)
Aug 03, 2021 3.150 3.150 2.710 2.880 3,572,834 -0.33(-10.28%)
Aug 02, 2021 3.240 3.285 3.190 3.210 1,073,443 -0.02(-0.62%)
Jul 30, 2021 3.280 3.340 3.205 3.230 941,245 -0.09(-2.71%)
Jul 29, 2021 3.380 3.430 3.280 3.320 740,965 -0.07(-2.06%)
Jul 28, 2021 3.260 3.410 3.260 3.390 735,947 +0.12(+3.67%)
Jul 27, 2021 3.330 3.330 3.176 3.270 877,339 -0.05(-1.51%)
Jul 26, 2021 3.320 3.402 3.265 3.320 990,148 +0.01(+0.30%)
Jul 23, 2021 3.500 3.500 3.300 3.310 1,196,888 -0.17(-4.89%)
Jul 22, 2021 3.540 3.570 3.445 3.480 968,712 -0.09(-2.52%)
Jul 21, 2021 3.710 3.748 3.490 3.570 1,202,756 -0.11(-2.99%)
Jul 20, 2021 3.490 3.700 3.460 3.680 1,701,601 +0.23(+6.67%)
Jul 19, 2021 3.400 3.520 3.310 3.450 1,385,161 -0.04(-1.15%)
Jul 16, 2021 3.540 3.590 3.470 3.490 880,462 -0.04(-1.13%)
Jul 15, 2021 3.500 3.545 3.450 3.530 1,330,778 +0.02(+0.57%)
Jul 14, 2021 3.690 3.700 3.510 3.510 1,272,052 -0.16(-4.36%)
Jul 13, 2021 3.800 3.800 3.650 3.670 1,095,724 -0.11(-2.91%)
Jul 12, 2021 3.770 3.815 3.705 3.780 1,401,694 +0.00(+0.00%)
Jul 09, 2021 3.730 3.800 3.700 3.780 710,368 +0.11(+3.00%)
Jul 08, 2021 3.560 3.760 3.480 3.670 3,277,647 -0.01(-0.27%)
Jul 07, 2021 3.910 3.930 3.650 3.680 1,778,447 -0.26(-6.60%)
Jul 06, 2021 3.900 3.955 3.820 3.940 1,628,422 +0.02(+0.51%)
Jul 02, 2021 4.090 4.090 3.800 3.920 1,529,025 -0.15(-3.69%)
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.