VERASTEM SHS (NQ: VSTM)
8.745 USD  +0.125 (+1.45%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 10.00 10.33 9.275 9.640 495,472 -0.53(-5.21%)
Mar 31, 2015 10.39 10.57 10.05 10.17 340,636 -0.32(-3.05%)
Mar 30, 2015 10.59 10.65 10.00 10.49 922,945 +0.07(+0.67%)
Mar 27, 2015 10.36 10.69 10.20 10.42 605,950 +0.21(+2.06%)
Mar 26, 2015 10.21 10.58 9.700 10.21 716,496 -0.13(-1.26%)
Mar 25, 2015 11.51 11.51 10.33 10.34 895,175 -1.22(-10.55%)
Mar 24, 2015 10.88 12.00 10.88 11.56 664,688 +0.35(+3.12%)
Mar 23, 2015 12.01 12.01 10.76 11.21 917,148 -0.89(-7.36%)
Mar 20, 2015 11.40 12.35 11.24 12.10 1,258,565 +0.81(+7.17%)
Mar 19, 2015 10.90 11.32 10.83 11.29 438,262 +0.45(+4.15%)
Mar 18, 2015 11.03 11.28 10.80 10.84 484,306 -0.18(-1.63%)
Mar 17, 2015 10.88 11.15 10.22 11.02 653,037 +0.08(+0.73%)
Mar 16, 2015 10.85 11.27 10.60 10.94 688,804 +0.18(+1.67%)
Mar 13, 2015 10.25 10.85 10.06 10.76 790,735 +0.47(+4.57%)
Mar 12, 2015 9.270 10.38 9.250 10.29 966,043 +1.04(+11.24%)
Mar 11, 2015 8.890 9.580 8.750 9.250 698,907 +0.54(+6.20%)
Mar 10, 2015 9.000 9.050 8.130 8.710 887,497 -0.21(-2.35%)
Mar 09, 2015 8.440 8.950 8.200 8.920 797,072 +0.59(+7.08%)
Mar 06, 2015 7.990 8.510 7.990 8.330 777,162 +0.34(+4.26%)
Mar 05, 2015 8.090 8.200 7.850 7.990 582,876 -0.12(-1.48%)
Mar 04, 2015 8.290 7.430 8.110 619,540 +0.50(+6.57%)
Mar 03, 2015 7.610 323,192 +0.06(+0.79%)
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
//-->