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

Verastem Inc (NQ: VSTM )

4.570 +0.520 (+12.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.110 4.770 4.080 4.570 2,800,488 +0.52(+12.84%)
Nov 26, 2024 3.920 4.240 3.920 4.050 781,499 +0.14(+3.58%)
Nov 25, 2024 4.030 4.237 3.910 3.910 751,184 -0.09(-2.25%)
Nov 22, 2024 3.930 4.145 3.805 4.000 694,435 +0.07(+1.78%)
Nov 21, 2024 3.800 4.150 3.720 3.930 868,113 +0.14(+3.69%)
Nov 20, 2024 3.960 4.000 3.745 3.790 457,891 -0.17(-4.29%)
Nov 19, 2024 3.770 4.025 3.710 3.960 602,325 +0.14(+3.66%)
Nov 18, 2024 4.000 4.025 3.760 3.820 704,638 -0.17(-4.26%)
Nov 15, 2024 4.130 4.285 3.890 3.990 1,099,728 -0.14(-3.39%)
Nov 14, 2024 4.150 4.183 3.920 4.130 800,942 +0.03(+0.73%)
Nov 13, 2024 4.430 4.480 4.000 4.100 949,881 -0.30(-6.82%)
Nov 12, 2024 4.380 4.800 4.245 4.400 2,080,679 -0.06(-1.35%)
Nov 11, 2024 3.990 4.490 3.970 4.460 1,901,597 +0.51(+12.91%)
Nov 08, 2024 3.640 3.975 3.560 3.950 1,726,016 +0.35(+9.72%)
Nov 07, 2024 3.720 3.875 3.480 3.600 767,568 -0.27(-6.98%)
Nov 06, 2024 3.850 3.950 3.720 3.870 607,973 +0.13(+3.48%)
Nov 05, 2024 3.850 3.910 3.663 3.740 744,260 -0.16(-4.10%)
Nov 04, 2024 3.950 3.990 3.760 3.900 659,640 -0.02(-0.51%)
Nov 01, 2024 3.840 4.000 3.770 3.920 721,205 +0.16(+4.26%)
Oct 31, 2024 3.760 3.885 3.620 3.760 764,651 +0.02(+0.53%)
Oct 30, 2024 3.540 3.975 3.540 3.740 1,387,903 +0.14(+3.89%)
Oct 29, 2024 3.360 3.755 3.330 3.600 1,171,162 +0.21(+6.19%)
Oct 28, 2024 3.190 3.450 3.190 3.390 995,081 +0.21(+6.60%)
Oct 25, 2024 3.300 3.440 3.170 3.180 444,128 -0.11(-3.34%)
Oct 24, 2024 3.230 3.345 3.105 3.290 740,191 +0.01(+0.30%)
Oct 23, 2024 3.420 3.420 3.200 3.280 836,876 -0.14(-4.09%)
Oct 22, 2024 3.560 3.580 3.250 3.420 991,513 -0.15(-4.20%)
Oct 21, 2024 3.000 3.755 2.950 3.570 3,218,249 +0.61(+20.61%)
Oct 18, 2024 2.660 2.960 2.540 2.960 1,952,733 +0.30(+11.28%)
Oct 17, 2024 3.180 3.180 2.540 2.660 4,394,640 -0.67(-20.12%)
Oct 16, 2024 3.130 3.390 3.130 3.330 1,130,174 +0.20(+6.39%)
Oct 15, 2024 2.980 3.245 2.930 3.130 945,001 +0.13(+4.33%)
Oct 14, 2024 2.990 3.036 2.955 3.000 509,399 +0.03(+1.01%)
Oct 11, 2024 2.980 3.058 2.935 2.970 540,900 -0.01(-0.34%)
Oct 10, 2024 2.940 3.000 2.900 2.980 430,748 -0.02(-0.67%)
Oct 09, 2024 3.000 3.030 2.900 3.000 879,174 +0.08(+2.74%)
Oct 08, 2024 2.850 2.945 2.825 2.920 386,364 +0.06(+2.10%)
Oct 07, 2024 2.870 2.961 2.850 2.860 344,096 -0.01(-0.35%)
Oct 04, 2024 2.850 2.920 2.805 2.870 450,589 +0.10(+3.61%)
Oct 03, 2024 2.870 2.905 2.760 2.770 383,029 -0.14(-4.81%)
Oct 02, 2024 2.830 2.950 2.760 2.910 678,868 +0.09(+3.19%)
Oct 01, 2024 3.000 3.010 2.780 2.820 563,382 -0.17(-5.69%)
Sep 30, 2024 2.800 3.020 2.800 2.990 1,449,737 +0.30(+11.15%)
Sep 27, 2024 2.670 2.742 2.650 2.690 329,071 +0.08(+3.07%)
Sep 26, 2024 2.670 2.700 2.605 2.610 337,444 -0.02(-0.76%)
Sep 25, 2024 2.680 2.730 2.610 2.630 380,512 -0.05(-1.87%)
Sep 24, 2024 2.740 2.780 2.650 2.680 359,225 -0.06(-2.19%)
Sep 23, 2024 2.900 2.900 2.640 2.740 570,133 -0.14(-4.86%)
Sep 20, 2024 2.830 2.990 2.740 2.880 2,214,578 +0.05(+1.77%)
Sep 19, 2024 2.820 2.880 2.730 2.830 479,151 +0.12(+4.43%)
Sep 18, 2024 2.770 2.890 2.710 2.710 346,916 -0.07(-2.52%)
Sep 17, 2024 2.750 2.875 2.700 2.780 342,661 +0.05(+1.83%)
Sep 16, 2024 2.840 2.840 2.710 2.730 314,959 -0.08(-2.85%)
Sep 13, 2024 2.780 2.850 2.750 2.810 270,974 +0.04(+1.44%)
Sep 12, 2024 2.790 2.820 2.675 2.770 236,504 -0.03(-1.07%)
Sep 11, 2024 2.740 2.810 2.650 2.800 439,071 +0.07(+2.56%)
Sep 10, 2024 2.510 2.770 2.460 2.730 933,973 +0.22(+8.76%)
Sep 09, 2024 2.400 2.590 2.400 2.510 537,556 +0.11(+4.58%)
Sep 06, 2024 2.400 2.450 2.340 2.400 413,484 +0.00(+0.00%)
Sep 05, 2024 2.430 2.450 2.390 2.400 244,895 -0.04(-1.64%)
Sep 04, 2024 2.430 2.470 2.360 2.440 436,151 +0.02(+0.83%)
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.