Verastem Inc (NQ: VSTM )

3.760 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.00 18.24 17.40 17.88 15,788 +0.00(+0.00%)
May 27, 2016 17.16 17.88 17.88 17.88 8,408 +0.84(+4.93%)
May 26, 2016 18.36 18.36 16.80 17.04 37,489 -1.68(-8.97%)
May 25, 2016 18.84 18.96 17.52 18.72 37,915 -0.12(-0.64%)
May 24, 2016 18.00 19.20 16.98 18.84 101,708 +1.68(+9.79%)
May 23, 2016 17.04 18.00 16.92 17.16 35,494 +0.00(+0.00%)
May 20, 2016 16.44 17.40 16.20 17.16 22,622 +0.72(+4.38%)
May 19, 2016 16.80 17.04 16.08 16.44 15,559 -0.48(-2.84%)
May 18, 2016 16.68 17.28 16.68 16.92 14,425 +0.24(+1.44%)
May 17, 2016 17.16 17.28 16.56 16.68 11,416 -0.48(-2.80%)
May 16, 2016 16.80 17.28 16.44 17.16 11,396 +0.60(+3.62%)
May 13, 2016 16.80 17.16 16.20 16.56 16,530 -0.12(-0.72%)
May 12, 2016 17.28 17.52 16.56 16.68 44,143 -0.36(-2.11%)
May 11, 2016 17.52 17.52 16.32 17.04 20,572 -0.36(-2.07%)
May 10, 2016 17.40 17.88 16.80 17.40 13,292 +0.60(+3.57%)
May 09, 2016 16.80 18.00 16.56 16.80 33,925 -0.24(-1.41%)
May 06, 2016 16.32 17.16 16.08 17.04 27,555 +0.60(+3.65%)
May 05, 2016 17.52 18.00 16.32 16.44 31,896 -1.08(-6.16%)
May 04, 2016 18.12 18.36 17.16 17.52 22,734 -0.60(-3.31%)
May 03, 2016 18.12 18.84 17.52 18.12 30,151 -0.60(-3.21%)
May 02, 2016 19.80 19.98 18.12 18.72 48,251 -1.08(-5.45%)
Apr 29, 2016 20.40 20.76 19.20 19.80 51,666 -0.36(-1.79%)
Apr 28, 2016 20.28 23.16 19.79 20.16 125,948 +0.00(+0.00%)
Apr 27, 2016 20.76 21.02 19.44 20.16 24,270 -0.24(-1.18%)
Apr 26, 2016 22.56 22.56 19.68 20.40 75,720 -1.92(-8.60%)
Apr 25, 2016 19.20 23.16 18.96 22.32 148,069 +3.36(+17.72%)
Apr 22, 2016 18.60 19.80 18.12 18.96 55,987 +0.60(+3.27%)
Apr 21, 2016 17.76 18.84 17.16 18.36 43,191 +0.72(+4.08%)
Apr 20, 2016 17.64 18.24 17.16 17.64 32,260 -0.12(-0.68%)
Apr 19, 2016 18.12 18.48 17.40 17.76 26,474 -0.24(-1.33%)
Apr 18, 2016 18.00 18.48 17.16 18.00 13,234 -0.12(-0.66%)
Apr 15, 2016 18.00 18.48 17.52 18.12 20,523 +0.00(+0.00%)
Apr 14, 2016 17.28 18.48 17.28 18.12 32,648 +0.48(+2.72%)
Apr 13, 2016 16.80 17.76 16.20 17.64 22,771 +1.08(+6.52%)
Apr 12, 2016 17.52 17.88 16.38 16.56 18,378 -0.72(-4.17%)
Apr 11, 2016 18.12 18.24 17.16 17.28 17,140 -0.36(-2.04%)
Apr 08, 2016 18.48 18.48 17.40 17.64 21,939 -0.48(-2.65%)
Apr 07, 2016 18.48 18.48 17.52 18.12 8,484 -0.36(-1.95%)
Apr 06, 2016 17.64 18.96 17.04 18.48 23,117 +0.72(+4.05%)
Apr 05, 2016 18.24 18.36 17.16 17.76 38,773 -0.60(-3.27%)
Apr 04, 2016 19.20 19.68 18.12 18.36 25,302 -0.60(-3.16%)
Apr 01, 2016 19.08 19.44 18.24 18.96 31,659 +0.00(+0.00%)
Mar 31, 2016 18.00 19.92 16.92 18.96 81,716 +1.80(+10.49%)
Mar 30, 2016 17.40 18.24 16.68 17.16 20,305 -0.12(-0.69%)
Mar 29, 2016 16.32 17.52 16.08 17.28 11,519 +0.72(+4.35%)
Mar 28, 2016 17.04 17.52 16.20 16.56 22,358 -0.36(-2.13%)
Mar 24, 2016 16.44 16.92 16.92 16.92 13,258 +0.48(+2.92%)
Mar 23, 2016 17.52 18.36 16.32 16.44 23,296 -1.20(-6.80%)
Mar 22, 2016 16.92 17.88 16.86 17.64 13,574 +0.48(+2.80%)
Mar 21, 2016 16.80 18.00 16.68 17.16 20,522 +0.00(+0.00%)
Mar 18, 2016 16.56 17.52 16.20 17.16 36,309 +0.96(+5.93%)
Mar 17, 2016 16.68 16.68 15.49 16.20 31,154 -0.36(-2.17%)
Mar 16, 2016 16.44 16.92 16.28 16.56 16,206 +0.24(+1.47%)
Mar 15, 2016 17.40 17.52 16.20 16.32 24,185 -1.32(-7.48%)
Mar 14, 2016 17.64 18.12 17.28 17.64 13,736 +0.12(+0.68%)
Mar 11, 2016 17.28 17.64 16.92 17.52 13,124 +0.48(+2.82%)
Mar 10, 2016 18.00 18.36 16.20 17.04 33,148 -0.48(-2.74%)
Mar 09, 2016 17.16 18.36 17.04 17.52 27,810 +0.60(+3.55%)
Mar 08, 2016 18.36 18.48 16.80 16.92 45,243 -1.44(-7.84%)
Mar 07, 2016 16.68 18.96 16.20 18.36 76,997 +1.92(+11.68%)
Mar 04, 2016 17.64 17.64 16.32 16.44 63,775 -0.72(-4.20%)
Mar 03, 2016 16.92 20.40 15.96 17.16 469,306 +2.04(+13.49%)
Mar 02, 2016 13.92 15.36 13.80 15.12 69,143 +1.44(+10.53%)
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.