VERASTEM (NQ: VSTM)
6.000 USD  +0.400 (+7.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 5.610 6.100 5.610 6.000 496,950 +0.40(+7.14%)
Aug 27, 2015 5.000 5.830 5.000 5.600 1,148,145 +0.69(+14.05%)
Aug 26, 2015 5.440 6.100 4.350 4.910 3,478,781 -1.70(-25.72%)
Aug 25, 2015 6.760 6.840 6.660 6.610 325,521 +0.14(+2.16%)
Aug 24, 2015 6.560 6.970 6.240 6.470 508,032 -0.36(-5.27%)
Aug 21, 2015 6.560 7.140 6.430 6.830 331,783 +0.12(+1.79%)
Aug 20, 2015 6.920 7.050 6.700 6.710 320,790 -0.37(-5.23%)
Aug 19, 2015 7.220 7.310 7.010 7.080 235,451 -0.23(-3.15%)
Aug 18, 2015 7.630 7.630 7.300 7.310 226,663 -0.37(-4.82%)
Aug 17, 2015 7.450 7.730 7.280 7.680 172,155 +0.16(+2.13%)
Aug 14, 2015 7.500 7.770 7.230 7.520 201,592 +0.02(+0.27%)
Aug 13, 2015 7.990 8.000 7.415 7.500 387,342 -0.49(-6.13%)
Aug 12, 2015 7.690 8.070 7.640 7.990 602,820 +0.30(+3.90%)
Aug 11, 2015 6.930 7.810 6.820 7.690 586,903 +0.72(+10.33%)
Aug 10, 2015 6.830 7.100 6.805 6.970 608,637 +0.05(+0.72%)
Aug 07, 2015 7.010 7.150 6.790 6.920 292,501 -0.20(-2.81%)
Aug 06, 2015 7.150 7.170 6.750 7.120 386,880 +0.00(+0.00%)
Aug 05, 2015 7.050 7.280 7.030 7.120 126,660 +0.00(+0.00%)
Aug 04, 2015 7.260 7.450 7.070 7.120 196,504 -0.12(-1.66%)
Aug 03, 2015 7.270 7.390 7.060 7.240 145,457 -0.06(-0.82%)
Jul 31, 2015 7.100 7.320 7.010 7.300 186,873 +0.19(+2.67%)
Jul 30, 2015 7.150 7.200 6.810 7.110 284,969 -0.15(-2.07%)
Jul 29, 2015 7.700 7.715 7.160 7.260 273,374 -0.37(-4.85%)
Jul 28, 2015 7.110 7.840 7.020 7.630 376,683 +0.48(+6.71%)
Jul 27, 2015 7.080 7.150 6.850 7.150 273,975 -0.03(-0.42%)
Jul 24, 2015 7.140 7.290 7.060 7.180 312,495 -0.01(-0.14%)
Jul 23, 2015 7.360 7.390 7.100 7.190 247,905 -0.19(-2.57%)
Jul 22, 2015 7.570 7.640 7.350 7.380 198,264 -0.21(-2.83%)
Jul 21, 2015 7.480 7.710 7.330 7.595 315,096 +0.08(+1.13%)
Jul 20, 2015 7.630 7.660 7.370 7.510 305,016 -0.11(-1.44%)
Jul 17, 2015 7.550 7.660 7.450 7.620 192,664 +0.10(+1.33%)
Jul 16, 2015 7.630 7.630 7.421 7.520 296,364 +0.00(+0.00%)
Jul 15, 2015 7.680 7.850 7.450 7.520 224,556 -0.17(-2.21%)
Jul 14, 2015 7.820 7.890 7.632 7.690 199,915 -0.12(-1.54%)
Jul 13, 2015 7.400 8.030 7.400 7.810 440,700 +0.45(+6.11%)
Jul 10, 2015 7.270 7.455 7.130 7.360 326,969 +0.24(+3.37%)
Jul 09, 2015 6.960 7.190 6.940 7.120 296,812 +0.27(+3.94%)
Jul 08, 2015 7.210 7.340 6.800 6.850 352,309 -0.45(-6.16%)
Jul 07, 2015 7.480 7.500 7.107 7.300 305,096 -0.20(-2.67%)
Jul 06, 2015 7.090 7.520 7.036 7.500 432,566 +0.44(+6.23%)
Jul 02, 2015 7.060 7.060 7.060 0 -0.06(-0.84%)
Jul 01, 2015 7.710 7.710 7.000 7.120 404,704 -0.42(-5.57%)
Jun 30, 2015 6.990 7.550 6.990 7.540 393,586 +0.68(+9.91%)
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 7.970 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%)
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
//-->