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

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

8.175 +0.425 (+5.48%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 2025 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 (%)
May 19, 2025 7.420 7.825 7.170 7.750 1,178,131 +0.16(+2.11%)
May 16, 2025 7.900 8.015 7.490 7.590 2,063,339 -0.34(-4.29%)
May 15, 2025 7.100 7.945 6.970 7.930 1,679,112 +0.80(+11.22%)
May 14, 2025 7.440 8.350 6.930 7.130 2,243,757 -0.33(-4.42%)
May 13, 2025 7.270 7.730 6.920 7.460 2,903,040 +0.17(+2.33%)
May 12, 2025 7.170 7.355 6.530 7.290 2,116,996 +0.12(+1.67%)
May 09, 2025 7.150 7.560 6.960 7.170 2,622,189 +0.23(+3.31%)
May 08, 2025 6.610 8.000 6.500 6.940 3,534,294 +0.25(+3.74%)
May 07, 2025 6.610 6.710 6.350 6.690 669,485 +0.16(+2.45%)
May 06, 2025 6.960 7.015 6.500 6.530 1,247,832 -0.48(-6.85%)
May 05, 2025 7.340 7.340 6.750 7.010 1,025,871 -0.42(-5.65%)
May 02, 2025 7.480 7.605 7.320 7.430 575,931 +0.00(+0.00%)
May 01, 2025 7.530 7.560 7.050 7.430 1,058,608 -0.06(-0.80%)
Apr 30, 2025 6.880 7.690 6.820 7.490 1,622,930 +0.52(+7.46%)
Apr 29, 2025 7.000 7.460 6.840 6.970 2,978,439 -0.02(-0.29%)
Apr 28, 2025 7.620 7.848 6.850 6.990 2,158,705 -0.51(-6.80%)
Apr 25, 2025 7.860 8.120 7.460 7.500 1,805,120 +0.00(+0.00%)
Apr 24, 2025 7.090 7.590 7.080 7.500 1,352,130 +0.38(+5.34%)
Apr 23, 2025 7.320 7.480 6.880 7.120 1,123,014 +0.08(+1.14%)
Apr 22, 2025 6.330 7.130 6.330 7.040 1,557,688 +0.83(+13.37%)
Apr 21, 2025 5.700 6.280 5.700 6.210 1,016,956 +0.47(+8.19%)
Apr 17, 2025 4.960 5.860 4.915 5.740 1,159,267 +0.78(+15.73%)
Apr 16, 2025 4.760 4.970 4.690 4.960 468,391 +0.15(+3.12%)
Apr 15, 2025 4.750 5.122 4.750 4.810 757,817 +0.03(+0.63%)
Apr 14, 2025 4.810 4.905 4.680 4.780 479,817 +0.14(+3.02%)
Apr 11, 2025 4.560 4.665 4.340 4.640 824,199 +0.12(+2.65%)
Apr 10, 2025 5.320 5.348 4.470 4.520 1,503,861 -0.76(-14.39%)
Apr 09, 2025 4.600 5.300 4.480 5.280 1,530,944 +0.64(+13.67%)
Apr 08, 2025 5.240 5.370 4.590 4.645 847,389 -0.46(-8.92%)
Apr 07, 2025 4.800 5.140 4.730 5.100 840,947 +0.01(+0.20%)
Apr 04, 2025 5.410 5.565 4.930 5.090 810,671 -0.61(-10.70%)
Apr 03, 2025 5.570 5.770 5.390 5.700 764,786 -0.14(-2.40%)
Apr 02, 2025 5.750 6.090 5.460 5.840 825,829 +0.02(+0.34%)
Apr 01, 2025 6.000 6.329 5.815 5.820 1,614,957 -0.21(-3.48%)
Mar 31, 2025 6.000 6.110 5.679 6.030 1,017,274 -0.16(-2.58%)
Mar 28, 2025 6.700 6.720 6.110 6.190 811,058 -0.54(-8.02%)
Mar 27, 2025 6.280 6.890 6.280 6.730 815,890 +0.33(+5.16%)
Mar 26, 2025 6.580 6.650 6.010 6.400 697,247 -0.17(-2.59%)
Mar 25, 2025 6.780 6.960 6.410 6.570 653,683 -0.31(-4.51%)
Mar 24, 2025 7.060 7.106 6.830 6.880 704,019 +0.23(+3.46%)
Mar 21, 2025 6.710 6.790 6.260 6.650 912,052 -0.17(-2.49%)
Mar 20, 2025 6.940 7.050 6.710 6.820 473,810 -0.16(-2.29%)
Mar 19, 2025 6.700 7.040 6.661 6.980 453,056 +0.27(+4.02%)
Mar 18, 2025 7.120 7.220 6.700 6.710 617,745 -0.52(-7.19%)
Mar 17, 2025 6.910 7.305 6.900 7.230 576,986 +0.27(+3.88%)
Mar 14, 2025 7.390 7.500 6.950 6.960 424,326 -0.25(-3.47%)
Mar 13, 2025 7.460 7.570 7.060 7.210 700,898 -0.32(-4.25%)
Mar 12, 2025 7.180 7.590 7.180 7.530 1,712,560 +0.38(+5.31%)
Mar 11, 2025 7.080 7.315 6.950 7.150 793,416 +0.03(+0.42%)
Mar 10, 2025 6.870 7.500 6.840 7.120 1,557,629 +0.12(+1.71%)
Mar 07, 2025 6.900 7.200 6.671 7.000 1,265,424 +0.04(+0.57%)
Mar 06, 2025 5.900 7.130 5.810 6.960 2,214,033 +0.96(+16.00%)
Mar 05, 2025 6.000 6.100 5.790 6.000 1,077,835 +0.10(+1.69%)
Mar 04, 2025 5.420 6.050 5.400 5.900 2,428,229 +0.36(+6.50%)
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 Of Service.