Skip to main content

Verastem Inc (NQ: VSTM )

11.98 +0.16 (+1.39%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.77 12.26 11.54 11.82 168,710 +0.23(+1.98%)
Mar 26, 2024 11.74 11.88 11.41 11.59 84,023 +0.06(+0.52%)
Mar 25, 2024 11.98 12.10 11.51 11.53 142,181 -0.51(-4.24%)
Mar 22, 2024 11.93 12.37 11.77 12.04 275,443 +0.11(+0.92%)
Mar 21, 2024 11.70 12.50 11.40 11.93 320,631 +0.14(+1.19%)
Mar 20, 2024 11.38 12.24 11.28 11.79 367,303 +0.48(+4.24%)
Mar 19, 2024 10.46 11.45 10.21 11.31 194,900 +0.69(+6.50%)
Mar 18, 2024 11.00 11.13 10.43 10.62 105,153 -0.38(-3.45%)
Mar 15, 2024 9.990 11.11 9.810 11.00 189,806 +0.50(+4.76%)
Mar 14, 2024 10.60 10.63 10.19 10.50 152,309 -0.24(-2.23%)
Mar 13, 2024 10.78 11.02 10.60 10.74 98,869 -0.10(-0.92%)
Mar 12, 2024 11.44 11.50 10.78 10.84 139,714 -0.60(-5.24%)
Mar 11, 2024 11.56 11.86 11.44 11.44 82,411 -0.13(-1.12%)
Mar 08, 2024 11.74 12.00 11.33 11.57 162,180 -0.22(-1.87%)
Mar 07, 2024 12.75 12.88 11.78 11.79 234,594 -0.90(-7.09%)
Mar 06, 2024 12.62 12.86 12.22 12.69 87,246 +0.29(+2.34%)
Mar 05, 2024 12.43 12.79 12.27 12.40 104,688 -0.29(-2.29%)
Mar 04, 2024 13.05 13.05 12.38 12.69 144,893 -0.33(-2.53%)
Mar 01, 2024 12.74 13.61 12.46 13.02 279,845 +0.56(+4.49%)
Feb 29, 2024 13.02 13.02 12.33 12.46 90,125 -0.35(-2.73%)
Feb 28, 2024 13.03 13.23 12.55 12.81 155,151 -0.31(-2.36%)
Feb 27, 2024 13.41 13.82 12.87 13.12 99,603 +0.03(+0.23%)
Feb 26, 2024 12.59 13.29 12.20 13.09 125,700 +0.39(+3.07%)
Feb 23, 2024 12.38 13.30 12.05 12.70 184,584 +0.66(+5.48%)
Feb 22, 2024 12.34 12.50 11.61 12.04 164,299 -0.29(-2.35%)
Feb 21, 2024 12.74 13.17 12.32 12.33 134,795 -0.34(-2.68%)
Feb 20, 2024 12.61 12.79 12.15 12.67 101,145 +0.22(+1.77%)
Feb 16, 2024 11.52 12.93 11.40 12.45 347,458 +0.71(+6.05%)
Feb 15, 2024 12.10 12.15 11.47 11.74 172,716 -0.12(-1.01%)
Feb 14, 2024 11.81 12.18 11.48 11.86 198,486 +0.12(+1.02%)
Feb 13, 2024 11.92 12.09 11.26 11.74 258,271 -0.12(-1.01%)
Feb 12, 2024 13.20 13.23 11.55 11.86 312,297 -1.36(-10.29%)
Feb 09, 2024 13.47 13.97 13.18 13.22 133,576 -0.23(-1.71%)
Feb 08, 2024 13.51 14.09 13.12 13.45 147,464 +0.00(+0.00%)
Feb 07, 2024 14.00 14.19 13.15 13.45 163,804 -0.62(-4.41%)
Feb 06, 2024 12.35 14.22 12.32 14.07 252,395 +1.77(+14.39%)
Feb 05, 2024 12.02 12.37 11.90 12.30 49,699 +0.05(+0.41%)
Feb 02, 2024 12.39 12.39 11.85 12.25 79,914 +0.00(+0.00%)
Feb 01, 2024 11.72 12.57 11.38 12.25 166,965 +0.50(+4.26%)
Jan 31, 2024 11.55 12.12 11.55 11.75 114,803 +0.04(+0.34%)
Jan 30, 2024 12.11 12.13 10.98 11.71 192,825 -0.63(-5.11%)
Jan 29, 2024 11.40 12.47 11.40 12.34 105,261 +0.82(+7.12%)
Jan 26, 2024 11.78 12.20 11.27 11.52 98,315 -0.37(-3.11%)
Jan 25, 2024 10.98 11.99 10.82 11.89 118,047 +1.12(+10.40%)
Jan 24, 2024 10.80 11.09 10.56 10.77 155,107 +0.03(+0.28%)
Jan 23, 2024 10.83 10.83 10.39 10.74 87,801 +0.11(+1.03%)
Jan 22, 2024 11.26 11.43 10.39 10.63 114,817 -0.54(-4.83%)
Jan 19, 2024 10.57 11.17 9.780 11.17 141,327 +0.78(+7.51%)
Jan 18, 2024 11.11 11.11 10.33 10.39 130,745 -0.72(-6.48%)
Jan 17, 2024 10.95 11.30 10.82 11.11 96,790 +0.08(+0.73%)
Jan 16, 2024 11.57 11.59 10.51 11.03 154,413 +0.04(+0.36%)
Jan 12, 2024 10.74 11.20 10.67 10.99 112,211 +0.35(+3.29%)
Jan 11, 2024 10.38 10.74 10.15 10.64 115,469 +0.21(+2.01%)
Jan 10, 2024 10.05 10.43 9.940 10.43 140,178 +0.43(+4.30%)
Jan 09, 2024 9.220 10.26 9.194 10.00 136,991 +0.73(+7.87%)
Jan 08, 2024 8.450 9.270 8.315 9.270 70,294 +0.79(+9.32%)
Jan 05, 2024 8.330 8.689 8.125 8.480 77,222 +0.02(+0.24%)
Jan 04, 2024 8.180 8.670 8.030 8.460 109,124 +0.28(+3.42%)
Jan 03, 2024 8.130 8.340 7.880 8.180 60,988 -0.12(-1.45%)
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.