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

Verastem, Inc. - Common Stock (NQ: VSTM )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 3.870 4.270 3.820 3.940 2,006,153 +0.04(+1.03%)
Dec 24, 2024 3.940 3.980 3.840 3.900 379,921 -0.06(-1.52%)
Dec 23, 2024 4.210 4.290 3.950 3.960 618,508 -0.23(-5.49%)
Dec 20, 2024 4.370 4.550 4.190 4.190 1,806,971 -0.29(-6.47%)
Dec 19, 2024 4.460 4.525 4.190 4.480 382,526 +0.22(+5.16%)
Dec 18, 2024 4.740 4.850 4.185 4.260 790,724 -0.34(-7.39%)
Dec 17, 2024 4.680 4.800 4.565 4.600 430,557 -0.08(-1.71%)
Dec 16, 2024 4.600 4.825 4.490 4.680 358,912 +0.20(+4.46%)
Dec 13, 2024 4.430 4.630 4.310 4.480 530,205 -0.02(-0.44%)
Dec 12, 2024 4.850 4.850 4.385 4.500 675,477 -0.41(-8.35%)
Dec 11, 2024 5.050 5.100 4.880 4.910 496,181 -0.09(-1.80%)
Dec 10, 2024 5.460 5.500 4.940 5.000 1,140,175 -0.49(-8.93%)
Dec 09, 2024 5.600 5.735 5.340 5.490 638,391 -0.16(-2.83%)
Dec 06, 2024 5.250 6.050 5.234 5.650 1,032,366 +0.40(+7.62%)
Dec 05, 2024 5.460 5.490 5.090 5.250 697,306 -0.24(-4.37%)
Dec 04, 2024 5.390 5.560 5.300 5.490 663,197 +0.10(+1.86%)
Dec 03, 2024 5.510 6.010 5.270 5.390 2,706,069 -0.13(-2.36%)
Dec 02, 2024 5.400 5.700 5.115 5.520 2,150,674 +0.18(+3.37%)
Nov 29, 2024 4.610 5.485 4.610 5.340 1,538,535 +0.77(+16.85%)
Nov 27, 2024 4.110 4.770 4.080 4.570 2,801,329 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.