Verastem Inc (NQ: VSTM )

2.535 USD +0.035 (+1.40%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 2.430 2.560 2.400 2.500 1,325,600 +0.12(+5.04%)
Dec 06, 2021 2.420 2.450 2.290 2.380 1,400,536 -0.04(-1.65%)
Dec 03, 2021 2.620 2.620 2.410 2.420 2,126,252 -0.18(-6.92%)
Dec 02, 2021 2.540 2.630 2.490 2.600 1,938,211 +0.05(+1.96%)
Dec 01, 2021 2.740 2.740 2.530 2.550 1,781,367 -0.12(-4.49%)
Nov 30, 2021 2.590 2.695 2.490 2.670 2,608,389 +0.08(+3.09%)
Nov 29, 2021 2.730 2.730 2.570 2.590 1,294,371 -0.09(-3.36%)
Nov 26, 2021 2.750 2.790 2.615 2.680 1,197,923 -0.12(-4.29%)
Nov 24, 2021 2.800 2.820 2.710 2.800 883,046 -0.04(-1.41%)
Nov 23, 2021 2.910 2.910 2.740 2.840 1,711,125 -0.02(-0.70%)
Nov 22, 2021 3.000 3.020 2.820 2.860 2,658,008 -0.10(-3.38%)
Nov 19, 2021 2.960 2.990 2.830 2.960 1,274,728 -0.03(-1.00%)
Nov 18, 2021 3.150 3.000 2.930 2.990 1,542,981 -0.16(-5.08%)
Nov 17, 2021 3.210 3.290 3.130 3.150 1,196,307 -0.05(-1.56%)
Nov 16, 2021 3.110 3.220 3.070 3.200 2,160,289 +0.09(+2.89%)
Nov 15, 2021 3.130 3.200 3.070 3.110 2,001,118 -0.03(-0.96%)
Nov 12, 2021 2.950 3.300 2.910 3.140 3,986,409 +0.21(+7.17%)
Nov 11, 2021 2.670 2.940 2.652 2.930 1,780,453 +0.28(+10.57%)
Nov 10, 2021 2.730 2.650 1,648,870 -0.09(-3.28%)
Nov 09, 2021 2.800 2.800 2.710 2.740 1,223,310 -0.04(-1.44%)
Nov 08, 2021 2.790 2.830 2.755 2.780 997,583 +0.03(+1.09%)
Nov 05, 2021 2.840 2.880 2.690 2.750 1,909,625 -0.10(-3.51%)
Nov 04, 2021 2.840 2.870 2.795 2.850 1,126,963 +0.00(+0.00%)
Nov 03, 2021 2.770 2.850 2.750 2.850 1,051,387 +0.08(+2.89%)
Nov 02, 2021 2.700 2.790 2.645 2.770 1,189,892 +0.07(+2.59%)
Nov 01, 2021 2.600 2.705 2.560 2.700 1,368,701 +0.10(+3.85%)
Oct 29, 2021 2.645 2.675 2.580 2.600 1,093,573 -0.07(-2.62%)
Oct 28, 2021 2.590 2.680 2.560 2.670 899,951 +0.08(+3.09%)
Oct 27, 2021 2.610 2.650 2.570 2.590 712,981 -0.02(-0.77%)
Oct 26, 2021 2.580 2.610 733,000 +0.02(+0.77%)
Oct 25, 2021 2.510 2.600 2.470 2.590 971,503 +0.04(+1.57%)
Oct 22, 2021 2.610 2.620 2.530 2.550 1,462,061 -0.06(-2.30%)
Oct 21, 2021 2.670 2.700 2.580 2.610 1,106,907 -0.06(-2.25%)
Oct 20, 2021 2.690 2.740 2.665 2.670 778,409 -0.02(-0.74%)
Oct 19, 2021 2.640 2.710 2.630 2.690 1,007,543 +0.05(+1.89%)
Oct 18, 2021 2.720 2.750 2.630 2.640 1,970,820 -0.12(-4.35%)
Oct 15, 2021 2.820 2.820 2.735 2.760 1,197,440 +0.02(+0.73%)
Oct 14, 2021 2.760 2.801 2.740 2.740 779,523 -0.01(-0.36%)
Oct 13, 2021 2.750 2.780 2.640 2.750 808,197 +0.02(+0.73%)
Oct 12, 2021 2.800 2.820 2.730 2.730 1,170,736 -0.08(-2.85%)
Oct 11, 2021 2.790 2.880 2.765 2.810 894,132 -0.01(-0.35%)
Oct 08, 2021 2.870 2.977 2.810 2.820 1,070,698 +0.00(+0.00%)
Oct 07, 2021 2.820 2.855 2.789 2.820 1,220,021 +0.01(+0.53%)
Oct 06, 2021 2.830 2.860 2.760 2.805 1,723,148 -0.04(-1.58%)
Oct 05, 2021 2.940 3.010 2.820 2.850 2,634,658 -0.05(-1.72%)
Oct 04, 2021 3.080 3.120 2.870 2.900 1,662,965 -0.19(-6.15%)
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.