VERASTEM (NQ: VSTM)
6.860 USD  -0.390 (-5.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 7.220 7.380 6.840 6.860 576,535 -0.39(-5.38%)
Jun 26, 2015 7.660 7.680 7.160 7.250 725,778 -0.41(-5.35%)
Jun 25, 2015 7.810 7.900 7.500 7.660 250,840 -0.11(-1.42%)
Jun 24, 2015 7.950 8.090 7.700 7.770 315,030 -0.22(-2.75%)
Jun 23, 2015 8.320 8.377 7.930 7.990 371,400 -0.32(-3.85%)
Jun 22, 2015 8.220 8.310 8.110 8.310 265,819 +0.23(+2.85%)
Jun 19, 2015 8.050 8.230 7.860 8.080 342,210 +0.05(+0.62%)
Jun 18, 2015 7.970 8.140 7.925 8.030 332,153 +0.18(+2.29%)
Jun 17, 2015 7.970 8.110 7.840 7.850 212,658 -0.06(-0.76%)
Jun 16, 2015 8.120 8.240 7.860 7.910 302,676 -0.21(-2.59%)
Jun 15, 2015 7.960 8.150 7.760 8.120 372,334 +0.13(+1.63%)
Jun 12, 2015 8.140 8.180 7.960 7.990 238,982 -0.18(-2.20%)
Jun 11, 2015 8.320 8.400 8.130 8.170 294,301 -0.13(-1.57%)
Jun 10, 2015 8.390 8.480 8.130 8.300 255,607 -0.02(-0.24%)
Jun 09, 2015 8.610 8.610 8.250 8.320 346,699 -0.33(-3.82%)
Jun 08, 2015 8.600 8.810 8.480 8.650 229,668 -0.04(-0.46%)
Jun 05, 2015 8.480 8.710 8.230 8.690 227,256 +0.12(+1.40%)
Jun 04, 2015 8.590 8.950 8.490 8.570 285,662 -0.06(-0.70%)
Jun 03, 2015 8.640 8.820 8.500 8.630 378,756 +0.04(+0.47%)
Jun 02, 2015 8.430 8.760 8.320 8.590 230,086 +0.00(+0.00%)
Jun 01, 2015 8.845 8.360 8.590 340,980 -0.06(-0.69%)
May 29, 2015 8.780 8.990 8.550 8.650 382,712 -0.10(-1.14%)
May 28, 2015 8.710 8.890 8.610 8.750 142,623 -0.03(-0.34%)
May 27, 2015 8.630 8.810 8.530 8.780 225,641 +0.16(+1.86%)
May 26, 2015 8.600 9.030 8.510 8.620 192,837 -0.05(-0.58%)
May 22, 2015 8.670 8.670 8.670 0 +0.25(+2.97%)
May 21, 2015 8.600 8.670 8.220 8.420 373,308 -0.19(-2.21%)
May 20, 2015 8.650 8.780 8.490 8.610 156,528 -0.05(-0.58%)
May 19, 2015 8.760 8.800 8.380 8.660 276,531 -0.08(-0.92%)
May 18, 2015 8.170 8.850 8.161 8.740 396,068 +0.53(+6.46%)
May 15, 2015 8.210 8.320 8.060 8.210 220,500 -0.03(-0.36%)
May 14, 2015 8.190 8.432 7.960 8.240 415,298 -0.03(-0.36%)
May 13, 2015 8.360 8.440 8.078 8.270 390,210 -0.24(-2.82%)
May 12, 2015 8.280 8.570 7.530 8.510 1,046,217 +0.16(+1.92%)
May 11, 2015 8.250 8.430 8.250 8.350 223,400 +0.03(+0.36%)
May 08, 2015 8.520 8.620 8.200 8.320 380,698 -0.04(-0.48%)
May 07, 2015 8.370 8.640 8.110 8.360 428,748 -0.14(-1.65%)
May 06, 2015 8.610 8.720 8.140 8.500 253,458 -0.13(-1.51%)
May 05, 2015 8.700 8.720 8.280 8.630 320,322 -0.10(-1.15%)
May 04, 2015 8.560 8.990 8.380 8.730 378,723 +0.20(+2.34%)
May 01, 2015 8.410 8.700 7.930 8.530 703,402 +0.23(+2.77%)
Apr 30, 2015 8.840 8.990 8.270 8.300 478,700 -0.65(-7.26%)
Apr 29, 2015 9.520 9.650 8.930 8.950 574,934 -0.61(-6.38%)
Apr 28, 2015 9.580 9.900 9.180 9.560 309,966 -0.02(-0.21%)
Apr 27, 2015 10.05 10.20 9.475 9.580 384,030 -0.47(-4.68%)
Apr 24, 2015 10.10 10.10 9.910 10.05 161,368 +0.01(+0.10%)
Apr 23, 2015 9.910 10.13 9.850 10.04 263,104 +0.05(+0.50%)
Apr 22, 2015 10.09 10.16 9.828 9.990 234,070 +0.00(+0.00%)
Apr 21, 2015 9.990 10.19 9.820 9.990 173,599 +0.03(+0.30%)
Apr 20, 2015 9.800 9.960 9.550 9.960 214,314 +0.19(+1.94%)
Apr 17, 2015 9.900 9.920 9.510 9.770 329,464 -0.22(-2.20%)
Apr 16, 2015 10.03 10.17 9.840 9.990 238,729 -0.05(-0.50%)
Apr 15, 2015 10.20 10.20 9.810 10.04 238,660 -0.11(-1.08%)
Apr 14, 2015 10.35 10.38 10.14 10.15 186,968 -0.15(-1.46%)
Apr 13, 2015 10.40 10.67 10.29 10.30 269,156 -0.13(-1.25%)
Apr 10, 2015 10.30 10.54 10.20 10.43 221,361 +0.18(+1.76%)
Apr 09, 2015 10.30 10.44 9.840 10.25 278,764 -0.04(-0.39%)
Apr 08, 2015 10.26 10.48 10.14 10.29 448,936 +0.37(+3.73%)
Apr 07, 2015 9.610 10.10 9.600 9.920 477,161 +0.33(+3.44%)
Apr 06, 2015 9.750 10.10 9.450 9.590 334,703 -0.42(-4.20%)
Apr 02, 2015 10.01 10.01 10.01 0 +0.37(+3.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->